NIFTY
Nifty
Historical option data for NIFTY
20 Jun 2025 04:10 PM IST
| NIFTY 26JUN2025 22800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Jun | 25112.40 | 2251 | 223.85 | - | 7 | -4 | 222 | |||
| 19 Jun | 24793.25 | 2030 | 15 | 41.43 | 32 | 16 | 213 | |||
| 18 Jun | 24812.05 | 2015 | -55.45 | - | 23 | 49 | 196 | |||
| 17 Jun | 24853.40 | 2065 | -120 | - | 21 | 0 | 180 | |||
| 16 Jun | 24946.50 | 2185 | 229.35 | - | 1 | 20 | 179 | |||
| 13 Jun | 24718.60 | 1955.65 | -174.35 | - | 16 | 16 | 180 | |||
| 12 Jun | 0.00 | 2130 | -296.05 | - | 25 | -18 | 181 | |||
| 11 Jun | 25141.40 | 2426.05 | 61.05 | 23.16 | 9 | 173 | 199 | |||
| 10 Jun | 25104.25 | 2365 | -15 | - | 3 | 166 | 201 | |||
| 9 Jun | 25103.20 | 2380 | 74.5 | - | 8 | -4 | 204 | |||
| 6 Jun | 25003.05 | 2305.5 | 215.5 | - | 31 | -20 | 208 | |||
| 5 Jun | 24750.90 | 2090 | 140 | - | 21 | 227 | 227 | |||
| 4 Jun | 24620.20 | 1950 | 27.4 | 12.71 | 8 | -1 | 227 | |||
| 3 Jun | 24542.50 | 1922.6 | 4.6 | 21.75 | 20 | -2 | 228 | |||
| 2 Jun | 24716.60 | 1918 | -149.15 | - | 1 | 0 | 231 | |||
| 30 May | 24750.70 | 2070.6 | -69.5 | - | 5 | -2 | 229 | |||
| 29 May | 24833.60 | 2150 | 69.95 | - | 49 | 203 | 222 | |||
| 28 May | 24752.45 | 2073.25 | -108.85 | - | 75 | 70 | 183 | |||
| 27 May | 24826.20 | 2200 | -125 | - | 24 | 113 | 114 | |||
| 26 May | 25001.15 | 2325 | 90 | - | 2 | 87 | 95 | |||
| 23 May | 24853.15 | 2235 | 308 | - | 30 | 88 | 95 | |||
| 22 May | 24609.70 | 1927 | -223 | - | 1 | 69 | 69 | |||
| 21 May | 24813.45 | 2150 | -245.3 | - | 3 | 2 | 68 | |||
| 20 May | 24683.90 | 2395.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 24945.45 | 2395.3 | 0 | 0.00 | 0 | -8 | 0 | |||
|
|
||||||||||
| 16 May | 25019.80 | 2395.3 | -27.45 | - | 14 | 65 | 70 | |||
| 15 May | 25062.10 | 2422.75 | 311.15 | - | 1 | 74 | 74 | |||
| 14 May | 24666.90 | 2111.6 | 11.6 | - | 3 | 74 | 74 | |||
| 13 May | 24578.35 | 2100 | -278.5 | 16.14 | 4 | 3 | 71 | |||
| 12 May | 24924.70 | 2378.5 | 778.5 | - | 18 | 8 | 64 | |||
| 9 May | 24008.00 | 1600 | -181.2 | 14.83 | 18 | 56 | 56 | |||
| 8 May | 24273.80 | 1781.2 | -139.85 | 18.71 | 1 | 42 | 42 | |||
| 7 May | 24414.40 | 1921.05 | 79.7 | 8.86 | 5 | 42 | 42 | |||
| 6 May | 24379.60 | 1841.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 24461.15 | 1841.35 | 0 | 0.00 | 0 | -1 | 0 | |||
| 2 May | 24346.70 | 1841.35 | -63.65 | - | 2 | -1 | 38 | |||
| 30 Apr | 24334.20 | 1905 | 0 | 0.00 | 0 | -3 | 0 | |||
| 29 Apr | 24335.95 | 1905 | -15 | 11.51 | 5 | -2 | 40 | |||
| 28 Apr | 24328.50 | 1920 | 245 | 13.77 | 6 | 1 | 41 | |||
| 25 Apr | 24039.35 | 1675 | -205.05 | 15.00 | 11 | -1 | 42 | |||
| 24 Apr | 24246.70 | 1880.05 | 0 | 0.00 | 0 | 12 | 0 | |||
| 23 Apr | 24328.95 | 1880.05 | 120.05 | - | 13 | 12 | 43 | |||
| 22 Apr | 24167.25 | 1760 | 25 | 10.18 | 17 | 8 | 30 | |||
| 21 Apr | 24125.55 | 1735 | 282.65 | 8.53 | 36 | -21 | 32 | |||
| 17 Apr | 23851.65 | 1452.35 | 294 | - | 9 | -5 | 54 | |||
| 16 Apr | 23437.20 | 1157 | 92.8 | 10.43 | 44 | -1 | 73 | |||
| 15 Apr | 23328.55 | 1058.15 | 131.3 | 9.16 | 72 | -15 | 80 | |||
| 11 Apr | 22828.55 | 911.3 | 181.25 | 15.12 | 123 | 63 | 95 | |||
| 9 Apr | 22399.15 | 730 | -39 | 16.43 | 17 | 8 | 29 | |||
| 8 Apr | 22535.85 | 769 | -44.7 | 15.49 | 31 | 15 | 20 | |||
| 7 Apr | 22161.60 | 815 | 1.3 | 0.00 | 0 | 2 | 0 | |||
| 4 Apr | 22904.45 | 815 | -295.35 | 10.01 | 5 | 0 | 3 | |||
| 3 Apr | 23250.10 | 1110.35 | 0 | 0.00 | 0 | 2 | 0 | |||
| 2 Apr | 23332.35 | 1110.35 | 35.15 | 8.24 | 8 | 3 | 4 | |||
| 1 Apr | 23165.70 | 1075.2 | -404.45 | 11.17 | 1 | 0 | 0 | |||
For Nifty - strike price 22800 expiring on 26JUN2025
Delta for 22800 CE is -
Historical price for 22800 CE is as follows
On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 2251, which was 223.85 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 222
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 2030, which was 15 higher than the previous day. The implied volatity was 41.43, the open interest changed by 16 which increased total open position to 213
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 2015, which was -55.45 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 196
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 2065, which was -120 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 2185, which was 229.35 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 179
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 1955.65, which was -174.35 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 180
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 2130, which was -296.05 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 181
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 2426.05, which was 61.05 higher than the previous day. The implied volatity was 23.16, the open interest changed by 173 which increased total open position to 199
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 2365, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 166 which increased total open position to 201
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 2380, which was 74.5 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 204
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 2305.5, which was 215.5 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 208
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 2090, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 227 which increased total open position to 227
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 1950, which was 27.4 higher than the previous day. The implied volatity was 12.71, the open interest changed by -1 which decreased total open position to 227
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 1922.6, which was 4.6 higher than the previous day. The implied volatity was 21.75, the open interest changed by -2 which decreased total open position to 228
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 1918, which was -149.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 2070.6, which was -69.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 229
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 2150, which was 69.95 higher than the previous day. The implied volatity was -, the open interest changed by 203 which increased total open position to 222
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 2073.25, which was -108.85 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 183
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 2200, which was -125 lower than the previous day. The implied volatity was -, the open interest changed by 113 which increased total open position to 114
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 2325, which was 90 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 95
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 2235, which was 308 higher than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 95
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 1927, which was -223 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 69
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 2150, which was -245.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 68
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 2395.3, 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 2395.3, 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 16 May NIFTY was trading at 25019.80. The strike last trading price was 2395.3, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 70
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 2422.75, which was 311.15 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 74
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 2111.6, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 74
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 2100, which was -278.5 lower than the previous day. The implied volatity was 16.14, the open interest changed by 3 which increased total open position to 71
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 2378.5, which was 778.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 64
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 1600, which was -181.2 lower than the previous day. The implied volatity was 14.83, the open interest changed by 56 which increased total open position to 56
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 1781.2, which was -139.85 lower than the previous day. The implied volatity was 18.71, the open interest changed by 42 which increased total open position to 42
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 1921.05, which was 79.7 higher than the previous day. The implied volatity was 8.86, the open interest changed by 42 which increased total open position to 42
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 1841.35, 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 1841.35, 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 2 May NIFTY was trading at 24346.70. The strike last trading price was 1841.35, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 38
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 1905, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 1905, which was -15 lower than the previous day. The implied volatity was 11.51, the open interest changed by -2 which decreased total open position to 40
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 1920, which was 245 higher than the previous day. The implied volatity was 13.77, the open interest changed by 1 which increased total open position to 41
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 1675, which was -205.05 lower than the previous day. The implied volatity was 15.00, the open interest changed by -1 which decreased total open position to 42
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 1880.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 1880.05, which was 120.05 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 43
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 1760, which was 25 higher than the previous day. The implied volatity was 10.18, the open interest changed by 8 which increased total open position to 30
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 1735, which was 282.65 higher than the previous day. The implied volatity was 8.53, the open interest changed by -21 which decreased total open position to 32
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1452.35, which was 294 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 54
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 1157, which was 92.8 higher than the previous day. The implied volatity was 10.43, the open interest changed by -1 which decreased total open position to 73
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 1058.15, which was 131.3 higher than the previous day. The implied volatity was 9.16, the open interest changed by -15 which decreased total open position to 80
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 911.3, which was 181.25 higher than the previous day. The implied volatity was 15.12, the open interest changed by 63 which increased total open position to 95
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 730, which was -39 lower than the previous day. The implied volatity was 16.43, the open interest changed by 8 which increased total open position to 29
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 769, which was -44.7 lower than the previous day. The implied volatity was 15.49, the open interest changed by 15 which increased total open position to 20
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 815, which was 1.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 815, which was -295.35 lower than the previous day. The implied volatity was 10.01, the open interest changed by 0 which decreased total open position to 3
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 1110.35, 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 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 1110.35, which was 35.15 higher than the previous day. The implied volatity was 8.24, the open interest changed by 3 which increased total open position to 4
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 1075.2, which was -404.45 lower than the previous day. The implied volatity was 11.17, the open interest changed by 0 which decreased total open position to 0
| NIFTY 26JUN2025 22800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.80
Theta: -2.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Jun | 25112.40 | 3.3 | -2 | 32.41 | 1,62,495 | 6,170 | 15,149 |
| 19 Jun | 24793.25 | 4.25 | -0.85 | 27.34 | 26,201 | 2,593 | 9,016 |
| 18 Jun | 24812.05 | 5.5 | -1.25 | 27.18 | 15,155 | 2,139 | 6,362 |
| 17 Jun | 24853.40 | 7.1 | -1.95 | 27.10 | 5,225 | 165 | 4,255 |
| 16 Jun | 24946.50 | 8.4 | -6.7 | 27.47 | 8,855 | -1,00,091 | 4,101 |
| 13 Jun | 24718.60 | 14 | 7.75 | 24.45 | 9,372 | -231 | 3,036 |
| 12 Jun | 0.00 | 6.85 | 1.3 | 22.06 | 4,826 | 350 | 2,783 |
| 11 Jun | 25141.40 | 5.7 | -0.8 | 22.89 | 3,150 | -3,020 | 2,439 |
| 10 Jun | 25104.25 | 6.45 | -2.9 | 22.35 | 2,793 | -8,592 | 3,144 |
| 9 Jun | 25103.20 | 9.3 | -1.7 | 23.04 | 2,216 | -4,094 | 4,037 |
| 6 Jun | 25003.05 | 11.9 | -2.6 | 21.51 | 8,131 | -3,180 | 4,841 |
| 5 Jun | 24750.90 | 14.65 | -5.45 | 20.00 | 5,310 | -967 | 4,424 |
| 4 Jun | 24620.20 | 20.5 | -6.45 | 19.68 | 3,296 | -4,136 | 4,215 |
| 3 Jun | 24542.50 | 29.35 | 3 | 20.17 | 6,737 | 282 | 3,776 |
| 2 Jun | 24716.60 | 28.45 | 5 | 20.84 | 5,144 | -3,489 | 3,491 |
| 30 May | 24750.70 | 23.6 | 0.9 | 19.38 | 4,272 | -6,980 | 3,067 |
| 29 May | 24833.60 | 23.5 | -17.5 | 20.06 | 5,322 | 1,051 | 1,686 |
| 28 May | 24752.45 | 41.2 | -5.8 | 21.29 | 2,485 | -28 | 1,905 |
| 27 May | 24826.20 | 46.2 | 4.25 | 22.13 | 2,526 | 21 | 1,947 |
| 26 May | 25001.15 | 42.1 | -8.15 | 22.47 | 1,802 | 1,145 | 1,932 |
| 23 May | 24853.15 | 48.85 | -11 | 21.29 | 2,482 | 178 | 2,003 |
| 22 May | 24609.70 | 60.5 | -0.1 | 20.69 | 1,225 | 1,765 | 1,825 |
| 21 May | 24813.45 | 60.15 | -3.55 | 21.55 | 884 | 1,618 | 1,729 |
| 20 May | 24683.90 | 62.6 | 5.9 | 20.91 | 1,149 | 1,657 | 1,662 |
| 19 May | 24945.45 | 55.8 | 3 | 21.55 | 913 | 1,525 | 1,527 |
| 16 May | 25019.80 | 53.3 | -6.5 | 21.15 | 2,232 | 1,525 | 1,555 |
| 15 May | 25062.10 | 59.75 | -24.5 | 21.66 | 2,782 | 1,917 | 1,917 |
| 14 May | 24666.90 | 83 | -20.85 | 20.98 | 820 | 1,290 | 1,290 |
| 13 May | 24578.35 | 104 | 9.05 | 21.53 | 566 | -77 | 948 |
| 12 May | 24924.70 | 94.5 | -157.55 | 22.91 | 2,449 | -4 | 1,039 |
| 9 May | 24008.00 | 244.75 | 22.65 | 23.31 | 874 | 31 | 1,043 |
| 8 May | 24273.80 | 244.25 | 78.7 | 24.06 | 963 | 1,021 | 1,021 |
| 7 May | 24414.40 | 164.05 | -14.25 | 22.33 | 272 | 24 | 1,024 |
| 6 May | 24379.60 | 179.85 | 26.05 | 22.36 | 222 | 1,001 | 1,001 |
| 5 May | 24461.15 | 154.2 | -26.25 | 21.88 | 408 | 946 | 946 |
| 2 May | 24346.70 | 178.45 | -10.75 | 21.50 | 784 | -27 | 932 |
| 30 Apr | 24334.20 | 193.8 | 23.1 | 21.40 | 418 | 3 | 959 |
| 29 Apr | 24335.95 | 168.1 | -2.05 | 20.74 | 501 | -34 | 954 |
| 28 Apr | 24328.50 | 168.1 | -57.25 | 20.51 | 335 | -105 | 986 |
| 25 Apr | 24039.35 | 231.7 | 54.95 | 20.43 | 754 | 87 | 1,099 |
| 24 Apr | 24246.70 | 178.85 | 20.05 | 20.03 | 347 | 183 | 1,012 |
| 23 Apr | 24328.95 | 161 | -10.25 | 19.42 | 516 | 162 | 823 |
| 22 Apr | 24167.25 | 173.45 | 3.45 | 18.92 | 172 | 106 | 661 |
| 21 Apr | 24125.55 | 169.5 | -60 | 18.53 | 777 | 126 | 554 |
| 17 Apr | 23851.65 | 225.9 | -94.35 | 18.37 | 438 | -26 | 427 |
| 16 Apr | 23437.20 | 314.1 | -40.55 | 18.08 | 255 | 36 | 454 |
| 15 Apr | 23328.55 | 350.05 | -252.1 | 18.34 | 392 | 56 | 419 |
| 11 Apr | 22828.55 | 584.4 | -247.8 | 19.85 | 105 | 24 | 363 |
| 9 Apr | 22399.15 | 832.2 | 135.85 | 21.40 | 20 | -3 | 343 |
| 8 Apr | 22535.85 | 695 | -405 | 19.40 | 58 | 14 | 345 |
| 7 Apr | 22161.60 | 1100 | 669.65 | 25.69 | 91 | -15 | 331 |
| 4 Apr | 22904.45 | 429.5 | 115.2 | 16.26 | 410 | 146 | 350 |
| 3 Apr | 23250.10 | 318.3 | 32.65 | 15.98 | 35 | 10 | 203 |
| 2 Apr | 23332.35 | 287.3 | -32.1 | 15.75 | 199 | 13 | 192 |
| 1 Apr | 23165.70 | 325.8 | 89.95 | 15.62 | 206 | 70 | 179 |
For Nifty - strike price 22800 expiring on 26JUN2025
Delta for 22800 PE is -0.01
Historical price for 22800 PE is as follows
On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 3.3, which was -2 lower than the previous day. The implied volatity was 32.41, the open interest changed by 6170 which increased total open position to 15149
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 4.25, which was -0.85 lower than the previous day. The implied volatity was 27.34, the open interest changed by 2593 which increased total open position to 9016
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 5.5, which was -1.25 lower than the previous day. The implied volatity was 27.18, the open interest changed by 2139 which increased total open position to 6362
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 7.1, which was -1.95 lower than the previous day. The implied volatity was 27.10, the open interest changed by 165 which increased total open position to 4255
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 8.4, which was -6.7 lower than the previous day. The implied volatity was 27.47, the open interest changed by -100091 which decreased total open position to 4101
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 14, which was 7.75 higher than the previous day. The implied volatity was 24.45, the open interest changed by -231 which decreased total open position to 3036
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 6.85, which was 1.3 higher than the previous day. The implied volatity was 22.06, the open interest changed by 350 which increased total open position to 2783
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 5.7, which was -0.8 lower than the previous day. The implied volatity was 22.89, the open interest changed by -3020 which decreased total open position to 2439
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 6.45, which was -2.9 lower than the previous day. The implied volatity was 22.35, the open interest changed by -8592 which decreased total open position to 3144
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 9.3, which was -1.7 lower than the previous day. The implied volatity was 23.04, the open interest changed by -4094 which decreased total open position to 4037
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 11.9, which was -2.6 lower than the previous day. The implied volatity was 21.51, the open interest changed by -3180 which decreased total open position to 4841
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 14.65, which was -5.45 lower than the previous day. The implied volatity was 20.00, the open interest changed by -967 which decreased total open position to 4424
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 20.5, which was -6.45 lower than the previous day. The implied volatity was 19.68, the open interest changed by -4136 which decreased total open position to 4215
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 29.35, which was 3 higher than the previous day. The implied volatity was 20.17, the open interest changed by 282 which increased total open position to 3776
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 28.45, which was 5 higher than the previous day. The implied volatity was 20.84, the open interest changed by -3489 which decreased total open position to 3491
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 23.6, which was 0.9 higher than the previous day. The implied volatity was 19.38, the open interest changed by -6980 which decreased total open position to 3067
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 23.5, which was -17.5 lower than the previous day. The implied volatity was 20.06, the open interest changed by 1051 which increased total open position to 1686
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 41.2, which was -5.8 lower than the previous day. The implied volatity was 21.29, the open interest changed by -28 which decreased total open position to 1905
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 46.2, which was 4.25 higher than the previous day. The implied volatity was 22.13, the open interest changed by 21 which increased total open position to 1947
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 42.1, which was -8.15 lower than the previous day. The implied volatity was 22.47, the open interest changed by 1145 which increased total open position to 1932
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 48.85, which was -11 lower than the previous day. The implied volatity was 21.29, the open interest changed by 178 which increased total open position to 2003
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 60.5, which was -0.1 lower than the previous day. The implied volatity was 20.69, the open interest changed by 1765 which increased total open position to 1825
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 60.15, which was -3.55 lower than the previous day. The implied volatity was 21.55, the open interest changed by 1618 which increased total open position to 1729
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 62.6, which was 5.9 higher than the previous day. The implied volatity was 20.91, the open interest changed by 1657 which increased total open position to 1662
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 55.8, which was 3 higher than the previous day. The implied volatity was 21.55, the open interest changed by 1525 which increased total open position to 1527
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 53.3, which was -6.5 lower than the previous day. The implied volatity was 21.15, the open interest changed by 1525 which increased total open position to 1555
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 59.75, which was -24.5 lower than the previous day. The implied volatity was 21.66, the open interest changed by 1917 which increased total open position to 1917
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 83, which was -20.85 lower than the previous day. The implied volatity was 20.98, the open interest changed by 1290 which increased total open position to 1290
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 104, which was 9.05 higher than the previous day. The implied volatity was 21.53, the open interest changed by -77 which decreased total open position to 948
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 94.5, which was -157.55 lower than the previous day. The implied volatity was 22.91, the open interest changed by -4 which decreased total open position to 1039
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 244.75, which was 22.65 higher than the previous day. The implied volatity was 23.31, the open interest changed by 31 which increased total open position to 1043
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 244.25, which was 78.7 higher than the previous day. The implied volatity was 24.06, the open interest changed by 1021 which increased total open position to 1021
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 164.05, which was -14.25 lower than the previous day. The implied volatity was 22.33, the open interest changed by 24 which increased total open position to 1024
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 179.85, which was 26.05 higher than the previous day. The implied volatity was 22.36, the open interest changed by 1001 which increased total open position to 1001
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 154.2, which was -26.25 lower than the previous day. The implied volatity was 21.88, the open interest changed by 946 which increased total open position to 946
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 178.45, which was -10.75 lower than the previous day. The implied volatity was 21.50, the open interest changed by -27 which decreased total open position to 932
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 193.8, which was 23.1 higher than the previous day. The implied volatity was 21.40, the open interest changed by 3 which increased total open position to 959
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 168.1, which was -2.05 lower than the previous day. The implied volatity was 20.74, the open interest changed by -34 which decreased total open position to 954
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 168.1, which was -57.25 lower than the previous day. The implied volatity was 20.51, the open interest changed by -105 which decreased total open position to 986
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 231.7, which was 54.95 higher than the previous day. The implied volatity was 20.43, the open interest changed by 87 which increased total open position to 1099
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 178.85, which was 20.05 higher than the previous day. The implied volatity was 20.03, the open interest changed by 183 which increased total open position to 1012
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 161, which was -10.25 lower than the previous day. The implied volatity was 19.42, the open interest changed by 162 which increased total open position to 823
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 173.45, which was 3.45 higher than the previous day. The implied volatity was 18.92, the open interest changed by 106 which increased total open position to 661
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 169.5, which was -60 lower than the previous day. The implied volatity was 18.53, the open interest changed by 126 which increased total open position to 554
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 225.9, which was -94.35 lower than the previous day. The implied volatity was 18.37, the open interest changed by -26 which decreased total open position to 427
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 314.1, which was -40.55 lower than the previous day. The implied volatity was 18.08, the open interest changed by 36 which increased total open position to 454
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 350.05, which was -252.1 lower than the previous day. The implied volatity was 18.34, the open interest changed by 56 which increased total open position to 419
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 584.4, which was -247.8 lower than the previous day. The implied volatity was 19.85, the open interest changed by 24 which increased total open position to 363
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 832.2, which was 135.85 higher than the previous day. The implied volatity was 21.40, the open interest changed by -3 which decreased total open position to 343
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 695, which was -405 lower than the previous day. The implied volatity was 19.40, the open interest changed by 14 which increased total open position to 345
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 1100, which was 669.65 higher than the previous day. The implied volatity was 25.69, the open interest changed by -15 which decreased total open position to 331
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 429.5, which was 115.2 higher than the previous day. The implied volatity was 16.26, the open interest changed by 146 which increased total open position to 350
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 318.3, which was 32.65 higher than the previous day. The implied volatity was 15.98, the open interest changed by 10 which increased total open position to 203
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 287.3, which was -32.1 lower than the previous day. The implied volatity was 15.75, the open interest changed by 13 which increased total open position to 192
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 325.8, which was 89.95 higher than the previous day. The implied volatity was 15.62, the open interest changed by 70 which increased total open position to 179
