NIFTY
Nifty
Historical option data for NIFTY
19 Jun 2025 04:10 PM IST
| NIFTY 26JUN2025 22750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 3.17
Theta: -14.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Jun | 24793.25 | 2060 | -178.55 | 36.83 | 1 | 0 | 32 | |||
| 18 Jun | 24812.05 | 2238.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 24853.40 | 2238.55 | 0 | 0.00 | 0 | 5 | 0 | |||
| 16 Jun | 24946.50 | 2238.55 | 47.1 | - | 5 | 0 | 27 | |||
| 13 Jun | 24718.60 | 2191.45 | 0 | 0.00 | 0 | -1 | 0 | |||
| 12 Jun | 0.00 | 2191.45 | -258.55 | - | 1 | 0 | 26 | |||
| 11 Jun | 25141.40 | 2450 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 25104.25 | 2450 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 25103.20 | 2450 | 499.35 | - | 1 | 0 | 26 | |||
| 6 Jun | 25003.05 | 1950.65 | 0 | 0.00 | 0 | 2 | 0 | |||
| 5 Jun | 24750.90 | 1950.65 | 0 | 0.00 | 0 | -8 | 0 | |||
| 4 Jun | 24620.20 | 1950.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Jun | 24542.50 | 1950.65 | -157.35 | 18.98 | 1 | 0 | 25 | |||
| 2 Jun | 24716.60 | 2108 | -37 | 19.40 | 1 | 0 | 24 | |||
| 30 May | 24750.70 | 2145 | 0 | 0.00 | 0 | 18 | 0 | |||
| 29 May | 24833.60 | 2145 | 7.95 | - | 6 | 10 | 21 | |||
| 28 May | 24752.45 | 2137.05 | -109.15 | - | 1 | 8 | 19 | |||
| 27 May | 24826.20 | 2246.2 | -4.2 | - | 1 | 17 | 18 | |||
| 26 May | 25001.15 | 2250.4 | 0 | 0.00 | 0 | 1 | 0 | |||
| 23 May | 24853.15 | 2250.4 | 192.1 | - | 8 | 17 | 17 | |||
| 22 May | 24609.70 | 2058.3 | -189.5 | - | 1 | 11 | 16 | |||
| 21 May | 24813.45 | 2247.8 | -229.75 | - | 1 | 15 | 15 | |||
| 20 May | 24683.90 | 2477.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 24945.45 | 2477.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 25019.80 | 2477.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 15 May | 25062.10 | 2477.55 | 335.4 | - | 1 | 14 | 14 | |||
|
|
||||||||||
| 14 May | 24666.90 | 2142.15 | 37.95 | - | 1 | 13 | 13 | |||
| 13 May | 24578.35 | 2104.2 | -373.35 | - | 1 | 0 | 12 | |||
| 12 May | 24924.70 | 2477.55 | 815.55 | 17.54 | 1 | 1 | 11 | |||
| 9 May | 24008.00 | 1669.05 | -151.65 | 16.38 | 2 | 10 | 10 | |||
| 8 May | 24273.80 | 1819.45 | -149.95 | 18.53 | 2 | 0 | 7 | |||
| 7 May | 24414.40 | 1969.4 | 53.45 | 10.74 | 1 | 6 | 6 | |||
| 6 May | 24379.60 | 1915.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 24461.15 | 1915.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 24346.70 | 1915.95 | 178.75 | 11.43 | 1 | 0 | 5 | |||
| 30 Apr | 24334.20 | 1737.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 24335.95 | 1737.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 24328.50 | 1737.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Apr | 24039.35 | 1737.2 | -39.2 | 15.96 | 1 | 0 | 4 | |||
| 24 Apr | 24246.70 | 1776.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 24328.95 | 1776.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 24167.25 | 1776.4 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Apr | 24125.55 | 1776.4 | 273.7 | - | 1 | 0 | 3 | |||
| 17 Apr | 23851.65 | 1502.7 | 664.75 | - | 1 | 0 | 2 | |||
| 16 Apr | 23437.20 | 837.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 23328.55 | 837.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 22828.55 | 837.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 22399.15 | 837.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 22535.85 | 837.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 22161.60 | 837.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 4 Apr | 22904.45 | 837.95 | -272.55 | 9.66 | 1 | 0 | 1 | |||
| 3 Apr | 23250.10 | 1110.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 23332.35 | 1110.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 23165.70 | 1110.5 | -405.45 | 11.10 | 1 | 0 | 0 | |||
For Nifty - strike price 22750 expiring on 26JUN2025
Delta for 22750 CE is 0.96
Historical price for 22750 CE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 2060, which was -178.55 lower than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 32
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 2238.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 2238.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 2238.55, which was 47.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 2191.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 2191.45, which was -258.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 2450, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 2450, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 2450, which was 499.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 1950.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 1950.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 1950.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 1950.65, which was -157.35 lower than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 25
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 2108, which was -37 lower than the previous day. The implied volatity was 19.40, the open interest changed by 0 which decreased total open position to 24
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 2145, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 2145, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 21
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 2137.05, which was -109.15 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 19
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 2246.2, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 18
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 2250.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 2250.4, which was 192.1 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 17
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 2058.3, which was -189.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 16
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 2247.8, which was -229.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 2477.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 2477.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 2477.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 2477.55, which was 335.4 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 2142.15, which was 37.95 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 2104.2, which was -373.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 2477.55, which was 815.55 higher than the previous day. The implied volatity was 17.54, the open interest changed by 1 which increased total open position to 11
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 1669.05, which was -151.65 lower than the previous day. The implied volatity was 16.38, the open interest changed by 10 which increased total open position to 10
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 1819.45, which was -149.95 lower than the previous day. The implied volatity was 18.53, the open interest changed by 0 which decreased total open position to 7
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 1969.4, which was 53.45 higher than the previous day. The implied volatity was 10.74, the open interest changed by 6 which increased total open position to 6
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 1915.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 1915.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 1915.95, which was 178.75 higher than the previous day. The implied volatity was 11.43, the open interest changed by 0 which decreased total open position to 5
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 1737.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 1737.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 1737.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 1737.2, which was -39.2 lower than the previous day. The implied volatity was 15.96, the open interest changed by 0 which decreased total open position to 4
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 1776.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 1776.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 1776.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 1776.4, which was 273.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1502.7, which was 664.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 837.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 837.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 837.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 837.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 837.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 837.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 837.95, which was -272.55 lower than the previous day. The implied volatity was 9.66, the open interest changed by 0 which decreased total open position to 1
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 1110.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 1110.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 1110.5, which was -405.45 lower than the previous day. The implied volatity was 11.10, the open interest changed by 0 which decreased total open position to 0
| NIFTY 26JUN2025 22750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.13
Theta: -2.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 24793.25 | 4.35 | -0.55 | 28.05 | 4,485 | 340 | 1,725 |
| 18 Jun | 24812.05 | 5.25 | -1.4 | 27.59 | 1,780 | 247 | 1,397 |
| 17 Jun | 24853.40 | 6.8 | -2.1 | 27.50 | 564 | 33 | 1,149 |
| 16 Jun | 24946.50 | 8.4 | -6.3 | 28.02 | 1,309 | 118 | 1,122 |
| 13 Jun | 24718.60 | 14.15 | 7.8 | 25.03 | 2,150 | -3,632 | 1,008 |
| 12 Jun | 0.00 | 6.55 | 0.95 | 22.37 | 372 | 136 | 610 |
| 11 Jun | 25141.40 | 5.6 | -1 | 23.27 | 171 | 4 | 474 |
| 10 Jun | 25104.25 | 6.5 | -2.65 | 22.79 | 58 | -1,087 | 471 |
| 9 Jun | 25103.20 | 9.1 | -1.75 | 23.38 | 134 | -632 | 482 |
| 6 Jun | 25003.05 | 11.15 | -2.75 | 21.68 | 172 | -135 | 495 |
| 5 Jun | 24750.90 | 14.3 | -5.1 | 20.33 | 133 | -194 | 476 |
| 4 Jun | 24620.20 | 19.45 | -6.15 | 19.91 | 303 | 151 | 506 |
| 3 Jun | 24542.50 | 27 | 2.15 | 20.25 | 639 | -647 | 473 |
| 2 Jun | 24716.60 | 26.15 | 3.75 | 20.90 | 641 | -370 | 315 |
| 30 May | 24750.70 | 22.4 | 1.05 | 19.59 | 88 | -305 | 166 |
| 29 May | 24833.60 | 21.35 | -17.3 | 20.07 | 208 | 155 | 163 |
| 28 May | 24752.45 | 38.4 | -6.55 | 21.36 | 106 | -155 | 199 |
| 27 May | 24826.20 | 44.65 | 4.45 | 22.36 | 166 | 190 | 198 |
| 26 May | 25001.15 | 39.7 | -8.4 | 22.56 | 163 | 127 | 135 |
| 23 May | 24853.15 | 48.25 | -10.4 | 21.64 | 38 | -35 | 73 |
| 22 May | 24609.70 | 57.35 | -4.6 | 20.80 | 17 | 61 | 67 |
| 21 May | 24813.45 | 61.95 | 1.1 | 22.09 | 91 | 39 | 78 |
| 20 May | 24683.90 | 60 | 5.7 | 21.07 | 37 | -58 | 37 |
| 19 May | 24945.45 | 54.3 | 5.5 | 21.77 | 28 | 5 | 47 |
| 16 May | 25019.80 | 48.8 | -108 | 21.07 | 127 | 42 | 42 |
| 15 May | 25062.10 | 156.8 | 0 | 0.00 | 0 | -7 | 0 |
| 14 May | 24666.90 | 156.8 | 0 | 0.00 | 0 | -32 | 0 |
| 13 May | 24578.35 | 156.8 | 0 | 0.00 | 0 | 126 | 0 |
| 12 May | 24924.70 | 156.8 | 0 | 0.00 | 0 | 21 | 0 |
| 9 May | 24008.00 | 156.8 | 0 | 0.00 | 0 | 0 | 0 |
| 8 May | 24273.80 | 156.8 | 0 | 0.00 | 0 | 6 | 0 |
| 7 May | 24414.40 | 156.8 | 0 | 0.00 | 0 | 5 | 0 |
| 6 May | 24379.60 | 156.8 | 0 | 0.00 | 0 | 0 | 0 |
| 5 May | 24461.15 | 156.8 | 0 | 0.00 | 0 | 0 | 0 |
| 2 May | 24346.70 | 156.8 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Apr | 24334.20 | 156.8 | 0 | 0.00 | 0 | 3 | 0 |
| 29 Apr | 24335.95 | 156.8 | -8.45 | 20.62 | 13 | 4 | 23 |
| 28 Apr | 24328.50 | 165.25 | -2.1 | 20.75 | 16 | 0 | 19 |
| 25 Apr | 24039.35 | 167.35 | 0 | 0.00 | 0 | -1 | 0 |
| 24 Apr | 24246.70 | 167.35 | 14.45 | 19.92 | 1 | 0 | 20 |
| 23 Apr | 24328.95 | 152.9 | -10.8 | 19.43 | 1 | 0 | 19 |
| 22 Apr | 24167.25 | 163.7 | 0 | 0.00 | 0 | -5 | 0 |
| 21 Apr | 24125.55 | 163.7 | -77.4 | 18.65 | 7 | -3 | 21 |
| 17 Apr | 23851.65 | 241.1 | -73.3 | 19.24 | 4 | 0 | 26 |
| 16 Apr | 23437.20 | 314.4 | -25.25 | 18.51 | 23 | 8 | 24 |
| 15 Apr | 23328.55 | 341.9 | -235.4 | 18.54 | 23 | 11 | 16 |
| 11 Apr | 22828.55 | 577.3 | 157.6 | 20.17 | 16 | 1 | 5 |
| 9 Apr | 22399.15 | 419.7 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 22535.85 | 419.7 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 22161.60 | 419.7 | 0 | 0.00 | 0 | 3 | 0 |
| 4 Apr | 22904.45 | 419.7 | 131.25 | 16.47 | 4 | 2 | 3 |
| 3 Apr | 23250.10 | 288.45 | 3.15 | 15.56 | 2 | 0 | 2 |
| 2 Apr | 23332.35 | 285.3 | 21.05 | 16.05 | 2 | 1 | 1 |
| 1 Apr | 23165.70 | 264.25 | 0 | 2.05 | 0 | 0 | 0 |
For Nifty - strike price 22750 expiring on 26JUN2025
Delta for 22750 PE is -0.01
Historical price for 22750 PE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 4.35, which was -0.55 lower than the previous day. The implied volatity was 28.05, the open interest changed by 340 which increased total open position to 1725
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 5.25, which was -1.4 lower than the previous day. The implied volatity was 27.59, the open interest changed by 247 which increased total open position to 1397
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 6.8, which was -2.1 lower than the previous day. The implied volatity was 27.50, the open interest changed by 33 which increased total open position to 1149
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 8.4, which was -6.3 lower than the previous day. The implied volatity was 28.02, the open interest changed by 118 which increased total open position to 1122
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 14.15, which was 7.8 higher than the previous day. The implied volatity was 25.03, the open interest changed by -3632 which decreased total open position to 1008
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 6.55, which was 0.95 higher than the previous day. The implied volatity was 22.37, the open interest changed by 136 which increased total open position to 610
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 5.6, which was -1 lower than the previous day. The implied volatity was 23.27, the open interest changed by 4 which increased total open position to 474
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 6.5, which was -2.65 lower than the previous day. The implied volatity was 22.79, the open interest changed by -1087 which decreased total open position to 471
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 9.1, which was -1.75 lower than the previous day. The implied volatity was 23.38, the open interest changed by -632 which decreased total open position to 482
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 11.15, which was -2.75 lower than the previous day. The implied volatity was 21.68, the open interest changed by -135 which decreased total open position to 495
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 14.3, which was -5.1 lower than the previous day. The implied volatity was 20.33, the open interest changed by -194 which decreased total open position to 476
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 19.45, which was -6.15 lower than the previous day. The implied volatity was 19.91, the open interest changed by 151 which increased total open position to 506
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 27, which was 2.15 higher than the previous day. The implied volatity was 20.25, the open interest changed by -647 which decreased total open position to 473
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 26.15, which was 3.75 higher than the previous day. The implied volatity was 20.90, the open interest changed by -370 which decreased total open position to 315
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 22.4, which was 1.05 higher than the previous day. The implied volatity was 19.59, the open interest changed by -305 which decreased total open position to 166
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 21.35, which was -17.3 lower than the previous day. The implied volatity was 20.07, the open interest changed by 155 which increased total open position to 163
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 38.4, which was -6.55 lower than the previous day. The implied volatity was 21.36, the open interest changed by -155 which decreased total open position to 199
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 44.65, which was 4.45 higher than the previous day. The implied volatity was 22.36, the open interest changed by 190 which increased total open position to 198
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 39.7, which was -8.4 lower than the previous day. The implied volatity was 22.56, the open interest changed by 127 which increased total open position to 135
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 48.25, which was -10.4 lower than the previous day. The implied volatity was 21.64, the open interest changed by -35 which decreased total open position to 73
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 57.35, which was -4.6 lower than the previous day. The implied volatity was 20.80, the open interest changed by 61 which increased total open position to 67
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 61.95, which was 1.1 higher than the previous day. The implied volatity was 22.09, the open interest changed by 39 which increased total open position to 78
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 60, which was 5.7 higher than the previous day. The implied volatity was 21.07, the open interest changed by -58 which decreased total open position to 37
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 54.3, which was 5.5 higher than the previous day. The implied volatity was 21.77, the open interest changed by 5 which increased total open position to 47
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 48.8, which was -108 lower than the previous day. The implied volatity was 21.07, the open interest changed by 42 which increased total open position to 42
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -32 which decreased total open position to 0
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 126 which increased total open position to 0
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 156.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 156.8, which was -8.45 lower than the previous day. The implied volatity was 20.62, the open interest changed by 4 which increased total open position to 23
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 165.25, which was -2.1 lower than the previous day. The implied volatity was 20.75, the open interest changed by 0 which decreased total open position to 19
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 167.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 167.35, which was 14.45 higher than the previous day. The implied volatity was 19.92, the open interest changed by 0 which decreased total open position to 20
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 152.9, which was -10.8 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 19
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 163.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 163.7, which was -77.4 lower than the previous day. The implied volatity was 18.65, the open interest changed by -3 which decreased total open position to 21
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 241.1, which was -73.3 lower than the previous day. The implied volatity was 19.24, the open interest changed by 0 which decreased total open position to 26
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 314.4, which was -25.25 lower than the previous day. The implied volatity was 18.51, the open interest changed by 8 which increased total open position to 24
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 341.9, which was -235.4 lower than the previous day. The implied volatity was 18.54, the open interest changed by 11 which increased total open position to 16
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 577.3, which was 157.6 higher than the previous day. The implied volatity was 20.17, the open interest changed by 1 which increased total open position to 5
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 419.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 419.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 419.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 419.7, which was 131.25 higher than the previous day. The implied volatity was 16.47, the open interest changed by 2 which increased total open position to 3
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 288.45, which was 3.15 higher than the previous day. The implied volatity was 15.56, the open interest changed by 0 which decreased total open position to 2
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 285.3, which was 21.05 higher than the previous day. The implied volatity was 16.05, the open interest changed by 1 which increased total open position to 1
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 264.25, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
