NIFTY
Nifty
Historical option data for NIFTY
17 Apr 2025 04:10 PM IST
| NIFTY 24APR2025 22800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 23851.65 | 1066.95 | 388 | - | 5,963 | 5,262 | 6,290 | |||
| 16 Apr | 23437.20 | 678.8 | 76.25 | - | 5,741 | 6,819 | 7,900 | |||
| 15 Apr | 23328.55 | 627.85 | 217.85 | 13.71 | 11,325 | -3,369 | 9,466 | |||
| 11 Apr | 22828.55 | 422.25 | 179.85 | 20.81 | 79,731 | 11,533 | 12,835 | |||
| 9 Apr | 22399.15 | 255 | -47.75 | 20.89 | 28,061 | 4,130 | 12,726 | |||
| 8 Apr | 22535.85 | 307.05 | 99.65 | 20.04 | 37,802 | 5,865 | 11,059 | |||
| 7 Apr | 22161.60 | 232.25 | -119.25 | 21.72 | 44,476 | 3,146 | 6,829 | |||
| 4 Apr | 22904.45 | 358 | -265.4 | 10.22 | 10,763 | 144 | 3,679 | |||
| 3 Apr | 23250.10 | 627.25 | -98.2 | 10.90 | 3,552 | 2,026 | 3,545 | |||
| 2 Apr | 23332.35 | 723.55 | 82.1 | 11.83 | 1,207 | 2,007 | 2,016 | |||
| 1 Apr | 23165.70 | 630.25 | -273 | 13.02 | 1,854 | -349 | 2,043 | |||
| 28 Mar | 23519.35 | 900.35 | -119.3 | 11.24 | 1,051 | -107 | 2,392 | |||
| 27 Mar | 23591.95 | 1041.1 | 78 | 14.16 | 612 | -9,710 | 2,498 | |||
| 26 Mar | 23486.85 | 955.1 | -169.7 | 15.35 | 282 | -9,523 | 2,433 | |||
|
|
||||||||||
| 25 Mar | 23668.65 | 1088.8 | -35.45 | 15.80 | 378 | -97 | 2,438 | |||
| 24 Mar | 23658.35 | 1143.6 | 304.55 | 15.07 | 1,612 | -794 | 2,535 | |||
| 21 Mar | 23350.40 | 838 | 144.4 | 11.35 | 2,503 | -891 | 3,331 | |||
| 20 Mar | 23190.65 | 688 | 133.9 | 11.10 | 4,650 | 1,813 | 4,275 | |||
| 19 Mar | 22907.60 | 554.65 | 51.3 | 12.72 | 7,365 | 4,491 | 4,634 | |||
| 18 Mar | 22834.30 | 510.4 | 175.35 | 12.33 | 4,972 | 3,646 | 4,351 | |||
| 17 Mar | 22508.75 | 340 | 51.95 | 12.55 | 2,759 | 3,869 | 4,249 | |||
| 13 Mar | 22397.20 | 286.3 | -52.5 | 11.82 | 2,913 | 3,795 | 3,978 | |||
| 12 Mar | 22470.50 | 335.95 | -40.4 | 11.92 | 2,566 | 241 | 3,567 | |||
| 11 Mar | 22497.90 | 388.95 | 34.95 | 12.55 | 1,739 | 157 | 3,360 | |||
| 10 Mar | 22460.30 | 345 | -87 | 12.17 | 2,405 | 146 | 3,259 | |||
| 7 Mar | 22552.50 | 418.9 | 6.55 | 12.30 | 2,750 | 750 | 3,113 | |||
| 6 Mar | 22544.70 | 410.85 | 81.25 | 11.96 | 1,939 | -33 | 2,369 | |||
| 5 Mar | 22337.30 | 333 | 100.9 | 12.11 | 2,547 | 195 | 2,471 | |||
| 4 Mar | 22082.65 | 227.85 | -26.1 | 11.95 | 1,647 | 2,259 | 2,270 | |||
| 3 Mar | 22119.30 | 263.35 | -14.95 | 12.17 | 2,495 | 286 | 1,908 | |||
| 28 Feb | 22124.70 | 272.75 | -192.45 | 12.12 | 4,550 | 596 | 1,622 | |||
| 27 Feb | 22545.05 | 455 | -39.6 | 12.13 | 1,856 | 297 | 1,026 | |||
| 25 Feb | 22547.55 | 488.55 | -46.9 | 12.43 | 1,311 | 160 | 728 | |||
| 24 Feb | 22553.35 | 530 | -164.65 | 13.05 | 503 | 52 | 567 | |||
| 21 Feb | 22795.90 | 682 | -82.55 | 13.16 | 320 | 127 | 516 | |||
| 20 Feb | 22913.15 | 766.5 | -28.5 | 12.72 | 51 | 2 | 389 | |||
| 19 Feb | 22932.90 | 795 | -23.2 | 13.19 | 59 | -1 | 386 | |||
| 18 Feb | 22945.30 | 799 | -58.65 | 12.90 | 102 | 12 | 389 | |||
| 17 Feb | 22959.50 | 866.45 | 44.1 | 13.78 | 273 | 91 | 377 | |||
| 14 Feb | 22929.25 | 810.7 | -89.3 | 12.89 | 396 | 216 | 287 | |||
| 13 Feb | 23031.40 | 900 | -17.2 | 12.82 | 53 | 39 | 72 | |||
| 12 Feb | 23045.25 | 926.05 | 11.05 | 12.54 | 79 | 28 | 31 | |||
| 11 Feb | 23071.80 | 915 | -346 | 11.77 | 3 | 1 | 1 | |||
| 10 Feb | 23381.60 | 1261 | -69 | 15.10 | 1 | 0 | 0 | |||
| 7 Feb | 23559.95 | 1330 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 23603.35 | 1330 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 23696.30 | 1330 | 0 | 0.00 | 0 | 1 | 0 | |||
| 4 Feb | 23739.25 | 1330 | 134.3 | - | 1 | 0 | 0 | |||
| 3 Feb | 23361.05 | 1195.7 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 23482.15 | 1195.7 | 0 | - | 0 | 0 | 0 | |||
For Nifty - strike price 22800 expiring on 24APR2025
Delta for 22800 CE is -
Historical price for 22800 CE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1066.95, which was 388 higher than the previous day. The implied volatity was -, the open interest changed by 5262 which increased total open position to 6290
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 678.8, which was 76.25 higher than the previous day. The implied volatity was -, the open interest changed by 6819 which increased total open position to 7900
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 627.85, which was 217.85 higher than the previous day. The implied volatity was 13.71, the open interest changed by -3369 which decreased total open position to 9466
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 422.25, which was 179.85 higher than the previous day. The implied volatity was 20.81, the open interest changed by 11533 which increased total open position to 12835
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 255, which was -47.75 lower than the previous day. The implied volatity was 20.89, the open interest changed by 4130 which increased total open position to 12726
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 307.05, which was 99.65 higher than the previous day. The implied volatity was 20.04, the open interest changed by 5865 which increased total open position to 11059
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 232.25, which was -119.25 lower than the previous day. The implied volatity was 21.72, the open interest changed by 3146 which increased total open position to 6829
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 358, which was -265.4 lower than the previous day. The implied volatity was 10.22, the open interest changed by 144 which increased total open position to 3679
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 627.25, which was -98.2 lower than the previous day. The implied volatity was 10.90, the open interest changed by 2026 which increased total open position to 3545
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 723.55, which was 82.1 higher than the previous day. The implied volatity was 11.83, the open interest changed by 2007 which increased total open position to 2016
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 630.25, which was -273 lower than the previous day. The implied volatity was 13.02, the open interest changed by -349 which decreased total open position to 2043
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 900.35, which was -119.3 lower than the previous day. The implied volatity was 11.24, the open interest changed by -107 which decreased total open position to 2392
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 1041.1, which was 78 higher than the previous day. The implied volatity was 14.16, the open interest changed by -9710 which decreased total open position to 2498
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 955.1, which was -169.7 lower than the previous day. The implied volatity was 15.35, the open interest changed by -9523 which decreased total open position to 2433
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 1088.8, which was -35.45 lower than the previous day. The implied volatity was 15.80, the open interest changed by -97 which decreased total open position to 2438
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 1143.6, which was 304.55 higher than the previous day. The implied volatity was 15.07, the open interest changed by -794 which decreased total open position to 2535
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 838, which was 144.4 higher than the previous day. The implied volatity was 11.35, the open interest changed by -891 which decreased total open position to 3331
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 688, which was 133.9 higher than the previous day. The implied volatity was 11.10, the open interest changed by 1813 which increased total open position to 4275
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 554.65, which was 51.3 higher than the previous day. The implied volatity was 12.72, the open interest changed by 4491 which increased total open position to 4634
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 510.4, which was 175.35 higher than the previous day. The implied volatity was 12.33, the open interest changed by 3646 which increased total open position to 4351
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 340, which was 51.95 higher than the previous day. The implied volatity was 12.55, the open interest changed by 3869 which increased total open position to 4249
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 286.3, which was -52.5 lower than the previous day. The implied volatity was 11.82, the open interest changed by 3795 which increased total open position to 3978
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 335.95, which was -40.4 lower than the previous day. The implied volatity was 11.92, the open interest changed by 241 which increased total open position to 3567
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 388.95, which was 34.95 higher than the previous day. The implied volatity was 12.55, the open interest changed by 157 which increased total open position to 3360
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 345, which was -87 lower than the previous day. The implied volatity was 12.17, the open interest changed by 146 which increased total open position to 3259
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 418.9, which was 6.55 higher than the previous day. The implied volatity was 12.30, the open interest changed by 750 which increased total open position to 3113
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 410.85, which was 81.25 higher than the previous day. The implied volatity was 11.96, the open interest changed by -33 which decreased total open position to 2369
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 333, which was 100.9 higher than the previous day. The implied volatity was 12.11, the open interest changed by 195 which increased total open position to 2471
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 227.85, which was -26.1 lower than the previous day. The implied volatity was 11.95, the open interest changed by 2259 which increased total open position to 2270
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 263.35, which was -14.95 lower than the previous day. The implied volatity was 12.17, the open interest changed by 286 which increased total open position to 1908
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 272.75, which was -192.45 lower than the previous day. The implied volatity was 12.12, the open interest changed by 596 which increased total open position to 1622
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 455, which was -39.6 lower than the previous day. The implied volatity was 12.13, the open interest changed by 297 which increased total open position to 1026
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 488.55, which was -46.9 lower than the previous day. The implied volatity was 12.43, the open interest changed by 160 which increased total open position to 728
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 530, which was -164.65 lower than the previous day. The implied volatity was 13.05, the open interest changed by 52 which increased total open position to 567
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 682, which was -82.55 lower than the previous day. The implied volatity was 13.16, the open interest changed by 127 which increased total open position to 516
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 766.5, which was -28.5 lower than the previous day. The implied volatity was 12.72, the open interest changed by 2 which increased total open position to 389
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 795, which was -23.2 lower than the previous day. The implied volatity was 13.19, the open interest changed by -1 which decreased total open position to 386
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 799, which was -58.65 lower than the previous day. The implied volatity was 12.90, the open interest changed by 12 which increased total open position to 389
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 866.45, which was 44.1 higher than the previous day. The implied volatity was 13.78, the open interest changed by 91 which increased total open position to 377
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 810.7, which was -89.3 lower than the previous day. The implied volatity was 12.89, the open interest changed by 216 which increased total open position to 287
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 900, which was -17.2 lower than the previous day. The implied volatity was 12.82, the open interest changed by 39 which increased total open position to 72
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 926.05, which was 11.05 higher than the previous day. The implied volatity was 12.54, the open interest changed by 28 which increased total open position to 31
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 915, which was -346 lower than the previous day. The implied volatity was 11.77, the open interest changed by 1 which increased total open position to 1
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 1261, which was -69 lower than the previous day. The implied volatity was 15.10, the open interest changed by 0 which decreased total open position to 0
On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 1330, 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 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 1330, 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 Feb NIFTY was trading at 23696.30. The strike last trading price was 1330, 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 Feb NIFTY was trading at 23739.25. The strike last trading price was 1330, which was 134.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 1195.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 1195.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 24APR2025 22800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 4.16
Theta: -6.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 23851.65 | 21 | -24.2 | 22.36 | 1,44,277 | 24,026 | 28,700 |
| 16 Apr | 23437.20 | 45.85 | -22.2 | 18.60 | 1,07,243 | -26,729 | 24,511 |
| 15 Apr | 23328.55 | 62.05 | -229.7 | 17.92 | 54,879 | 3,091 | 19,017 |
| 11 Apr | 22828.55 | 275.05 | -289.55 | 19.44 | 92,931 | 12,186 | 15,926 |
| 9 Apr | 22399.15 | 542.85 | 65.35 | 20.98 | 6,659 | -24,684 | 8,836 |
| 8 Apr | 22535.85 | 455 | -315.95 | 19.77 | 13,667 | -45,186 | 8,443 |
| 7 Apr | 22161.60 | 698.15 | 495.5 | 22.52 | 23,540 | -66,786 | 9,753 |
| 4 Apr | 22904.45 | 199.35 | 90.35 | 14.29 | 51,736 | -66,026 | 13,729 |
| 3 Apr | 23250.10 | 112 | 14.95 | 14.58 | 19,401 | 477 | 11,534 |
| 2 Apr | 23332.35 | 98 | -23.95 | 14.64 | 14,193 | 1,215 | 11,039 |
| 1 Apr | 23165.70 | 127.7 | 54.9 | 14.13 | 21,399 | 293 | 9,884 |
| 28 Mar | 23519.35 | 72.95 | 0.35 | 13.83 | 15,969 | 7,522 | 9,591 |
| 27 Mar | 23591.95 | 70 | -20.3 | 14.50 | 9,582 | 7,247 | 8,720 |
| 26 Mar | 23486.85 | 94.5 | 16.6 | 14.47 | 8,241 | 7,308 | 7,927 |
| 25 Mar | 23668.65 | 75.3 | -8.6 | 14.53 | 12,549 | 7,383 | 7,705 |
| 24 Mar | 23658.35 | 82.7 | -35.15 | 15.44 | 21,932 | 7,687 | 8,176 |
| 21 Mar | 23350.40 | 114 | -44.85 | 13.58 | 17,699 | 8,610 | 8,660 |
| 20 Mar | 23190.65 | 159.3 | -78.3 | 13.53 | 14,846 | 7,624 | 7,850 |
| 19 Mar | 22907.60 | 236.4 | -32.4 | 13.37 | 10,312 | 6,025 | 6,064 |
| 18 Mar | 22834.30 | 266.95 | -140.4 | 13.50 | 7,688 | 4,567 | 4,567 |
| 17 Mar | 22508.75 | 402.95 | -90.95 | 13.02 | 2,196 | 2,115 | 3,008 |
| 13 Mar | 22397.20 | 499.25 | 32.55 | 13.71 | 1,337 | -138 | 2,542 |
| 12 Mar | 22470.50 | 471.5 | 7.95 | 14.23 | 1,158 | 2,662 | 2,683 |
| 11 Mar | 22497.90 | 455 | -26.25 | 14.50 | 1,773 | -405 | 2,660 |
| 10 Mar | 22460.30 | 500 | 75.15 | 14.59 | 2,232 | -30 | 3,064 |
| 7 Mar | 22552.50 | 424.25 | -21.45 | 13.55 | 2,411 | 3,089 | 3,094 |
| 6 Mar | 22544.70 | 447.45 | -84.6 | 14.10 | 927 | 2,136 | 2,139 |
| 5 Mar | 22337.30 | 530.2 | -149.2 | 13.75 | 1,570 | 2,151 | 2,154 |
| 4 Mar | 22082.65 | 685.5 | 50.45 | 13.73 | 406 | 2,205 | 2,208 |
| 3 Mar | 22119.30 | 629.6 | -8.6 | 13.17 | 905 | 2,185 | 2,188 |
| 28 Feb | 22124.70 | 639.15 | 219.75 | 13.16 | 2,406 | -294 | 2,136 |
| 27 Feb | 22545.05 | 430.5 | 6 | 13.05 | 3,175 | 2,421 | 2,430 |
| 25 Feb | 22547.55 | 432.7 | -3.8 | 13.27 | 1,108 | 1,227 | 1,227 |
| 24 Feb | 22553.35 | 442.05 | 65.3 | 13.78 | 964 | 1,024 | 1,024 |
| 21 Feb | 22795.90 | 381.85 | 40.1 | 14.48 | 918 | 162 | 857 |
| 20 Feb | 22913.15 | 343.15 | -6.3 | 14.83 | 267 | 89 | 695 |
| 19 Feb | 22932.90 | 353.05 | 0.05 | 15.16 | 374 | 183 | 607 |
| 18 Feb | 22945.30 | 364.05 | 15.65 | 15.47 | 460 | 15 | 424 |
| 17 Feb | 22959.50 | 345.1 | -3.35 | 15.30 | 351 | 131 | 401 |
| 14 Feb | 22929.25 | 359.25 | 46.35 | 14.89 | 404 | 84 | 271 |
| 13 Feb | 23031.40 | 315.75 | 1.65 | 14.76 | 94 | 22 | 187 |
| 12 Feb | 23045.25 | 308.9 | 6.25 | 14.87 | 249 | 35 | 165 |
| 11 Feb | 23071.80 | 311.6 | 87.55 | 14.99 | 128 | 19 | 130 |
| 10 Feb | 23381.60 | 225.75 | 28.75 | 14.87 | 55 | 31 | 110 |
| 7 Feb | 23559.95 | 197 | -4.7 | 15.10 | 47 | 4 | 76 |
| 6 Feb | 23603.35 | 200.2 | 10.3 | 15.59 | 99 | 39 | 72 |
| 5 Feb | 23696.30 | 191.55 | -11 | 15.64 | 35 | 30 | 31 |
| 4 Feb | 23739.25 | 202.55 | -164.3 | 16.07 | 2 | 1 | 1 |
| 3 Feb | 23361.05 | 366.85 | 0 | 2.32 | 0 | 0 | 0 |
| 1 Feb | 23482.15 | 366.85 | 0 | 2.60 | 0 | 0 | 0 |
For Nifty - strike price 22800 expiring on 24APR2025
Delta for 22800 PE is -0.06
Historical price for 22800 PE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 21, which was -24.2 lower than the previous day. The implied volatity was 22.36, the open interest changed by 24026 which increased total open position to 28700
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 45.85, which was -22.2 lower than the previous day. The implied volatity was 18.60, the open interest changed by -26729 which decreased total open position to 24511
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 62.05, which was -229.7 lower than the previous day. The implied volatity was 17.92, the open interest changed by 3091 which increased total open position to 19017
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 275.05, which was -289.55 lower than the previous day. The implied volatity was 19.44, the open interest changed by 12186 which increased total open position to 15926
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 542.85, which was 65.35 higher than the previous day. The implied volatity was 20.98, the open interest changed by -24684 which decreased total open position to 8836
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 455, which was -315.95 lower than the previous day. The implied volatity was 19.77, the open interest changed by -45186 which decreased total open position to 8443
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 698.15, which was 495.5 higher than the previous day. The implied volatity was 22.52, the open interest changed by -66786 which decreased total open position to 9753
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 199.35, which was 90.35 higher than the previous day. The implied volatity was 14.29, the open interest changed by -66026 which decreased total open position to 13729
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 112, which was 14.95 higher than the previous day. The implied volatity was 14.58, the open interest changed by 477 which increased total open position to 11534
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 98, which was -23.95 lower than the previous day. The implied volatity was 14.64, the open interest changed by 1215 which increased total open position to 11039
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 127.7, which was 54.9 higher than the previous day. The implied volatity was 14.13, the open interest changed by 293 which increased total open position to 9884
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 72.95, which was 0.35 higher than the previous day. The implied volatity was 13.83, the open interest changed by 7522 which increased total open position to 9591
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 70, which was -20.3 lower than the previous day. The implied volatity was 14.50, the open interest changed by 7247 which increased total open position to 8720
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 94.5, which was 16.6 higher than the previous day. The implied volatity was 14.47, the open interest changed by 7308 which increased total open position to 7927
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 75.3, which was -8.6 lower than the previous day. The implied volatity was 14.53, the open interest changed by 7383 which increased total open position to 7705
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 82.7, which was -35.15 lower than the previous day. The implied volatity was 15.44, the open interest changed by 7687 which increased total open position to 8176
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 114, which was -44.85 lower than the previous day. The implied volatity was 13.58, the open interest changed by 8610 which increased total open position to 8660
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 159.3, which was -78.3 lower than the previous day. The implied volatity was 13.53, the open interest changed by 7624 which increased total open position to 7850
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 236.4, which was -32.4 lower than the previous day. The implied volatity was 13.37, the open interest changed by 6025 which increased total open position to 6064
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 266.95, which was -140.4 lower than the previous day. The implied volatity was 13.50, the open interest changed by 4567 which increased total open position to 4567
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 402.95, which was -90.95 lower than the previous day. The implied volatity was 13.02, the open interest changed by 2115 which increased total open position to 3008
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 499.25, which was 32.55 higher than the previous day. The implied volatity was 13.71, the open interest changed by -138 which decreased total open position to 2542
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 471.5, which was 7.95 higher than the previous day. The implied volatity was 14.23, the open interest changed by 2662 which increased total open position to 2683
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 455, which was -26.25 lower than the previous day. The implied volatity was 14.50, the open interest changed by -405 which decreased total open position to 2660
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 500, which was 75.15 higher than the previous day. The implied volatity was 14.59, the open interest changed by -30 which decreased total open position to 3064
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 424.25, which was -21.45 lower than the previous day. The implied volatity was 13.55, the open interest changed by 3089 which increased total open position to 3094
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 447.45, which was -84.6 lower than the previous day. The implied volatity was 14.10, the open interest changed by 2136 which increased total open position to 2139
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 530.2, which was -149.2 lower than the previous day. The implied volatity was 13.75, the open interest changed by 2151 which increased total open position to 2154
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 685.5, which was 50.45 higher than the previous day. The implied volatity was 13.73, the open interest changed by 2205 which increased total open position to 2208
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 629.6, which was -8.6 lower than the previous day. The implied volatity was 13.17, the open interest changed by 2185 which increased total open position to 2188
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 639.15, which was 219.75 higher than the previous day. The implied volatity was 13.16, the open interest changed by -294 which decreased total open position to 2136
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 430.5, which was 6 higher than the previous day. The implied volatity was 13.05, the open interest changed by 2421 which increased total open position to 2430
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 432.7, which was -3.8 lower than the previous day. The implied volatity was 13.27, the open interest changed by 1227 which increased total open position to 1227
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 442.05, which was 65.3 higher than the previous day. The implied volatity was 13.78, the open interest changed by 1024 which increased total open position to 1024
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 381.85, which was 40.1 higher than the previous day. The implied volatity was 14.48, the open interest changed by 162 which increased total open position to 857
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 343.15, which was -6.3 lower than the previous day. The implied volatity was 14.83, the open interest changed by 89 which increased total open position to 695
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 353.05, which was 0.05 higher than the previous day. The implied volatity was 15.16, the open interest changed by 183 which increased total open position to 607
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 364.05, which was 15.65 higher than the previous day. The implied volatity was 15.47, the open interest changed by 15 which increased total open position to 424
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 345.1, which was -3.35 lower than the previous day. The implied volatity was 15.30, the open interest changed by 131 which increased total open position to 401
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 359.25, which was 46.35 higher than the previous day. The implied volatity was 14.89, the open interest changed by 84 which increased total open position to 271
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 315.75, which was 1.65 higher than the previous day. The implied volatity was 14.76, the open interest changed by 22 which increased total open position to 187
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 308.9, which was 6.25 higher than the previous day. The implied volatity was 14.87, the open interest changed by 35 which increased total open position to 165
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 311.6, which was 87.55 higher than the previous day. The implied volatity was 14.99, the open interest changed by 19 which increased total open position to 130
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 225.75, which was 28.75 higher than the previous day. The implied volatity was 14.87, the open interest changed by 31 which increased total open position to 110
On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 197, which was -4.7 lower than the previous day. The implied volatity was 15.10, the open interest changed by 4 which increased total open position to 76
On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 200.2, which was 10.3 higher than the previous day. The implied volatity was 15.59, the open interest changed by 39 which increased total open position to 72
On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 191.55, which was -11 lower than the previous day. The implied volatity was 15.64, the open interest changed by 30 which increased total open position to 31
On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 202.55, which was -164.3 lower than the previous day. The implied volatity was 16.07, the open interest changed by 1 which increased total open position to 1
On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 366.85, which was 0 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 366.85, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0
