NIFTY
Nifty
Historical option data for NIFTY
17 Apr 2025 04:10 PM IST
| NIFTY 24APR2025 22850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 23851.65 | 1015.2 | 387.5 | - | 337 | 891 | 997 | |||
| 16 Apr | 23437.20 | 635.4 | 69.8 | 8.98 | 1,215 | -6,669 | 1,126 | |||
| 15 Apr | 23328.55 | 581.55 | 201.65 | 13.36 | 2,741 | -824 | 1,386 | |||
| 11 Apr | 22828.55 | 389 | 166.3 | 20.43 | 16,109 | -2,404 | 2,210 | |||
| 9 Apr | 22399.15 | 230 | -51.05 | 20.49 | 2,219 | -25,947 | 1,145 | |||
|
|
||||||||||
| 8 Apr | 22535.85 | 280.1 | 83.15 | 19.71 | 6,239 | -1,690 | 1,161 | |||
| 7 Apr | 22161.60 | 215 | -105.65 | 21.63 | 10,177 | 1,553 | 2,876 | |||
| 4 Apr | 22904.45 | 325.7 | -264.75 | 10.22 | 2,592 | 1,115 | 1,311 | |||
| 3 Apr | 23250.10 | 590.2 | -98.35 | 11.13 | 297 | 505 | 585 | |||
| 2 Apr | 23332.35 | 689.3 | 89.85 | 12.29 | 91 | 358 | 359 | |||
| 1 Apr | 23165.70 | 599.1 | -261.35 | 13.32 | 278 | -15 | 321 | |||
| 28 Mar | 23519.35 | 860.45 | -124.15 | 11.52 | 16 | 328 | 336 | |||
| 27 Mar | 23591.95 | 991.1 | 66.75 | 13.67 | 59 | -1,170 | 347 | |||
| 26 Mar | 23486.85 | 924.35 | -179.3 | 15.79 | 16 | 398 | 398 | |||
| 25 Mar | 23668.65 | 1103.65 | 9.25 | 18.74 | 7 | 410 | 410 | |||
| 24 Mar | 23658.35 | 1094.4 | 301.5 | 14.60 | 49 | -1,094 | 415 | |||
| 21 Mar | 23350.40 | 800.35 | 147.85 | 11.50 | 71 | -29 | 462 | |||
| 20 Mar | 23190.65 | 639.8 | 117.15 | 10.62 | 421 | -122 | 493 | |||
| 19 Mar | 22907.60 | 539.95 | 66.65 | 13.32 | 446 | 397 | 611 | |||
| 18 Mar | 22834.30 | 483 | 171.9 | 12.42 | 548 | 8 | 690 | |||
| 17 Mar | 22508.75 | 316 | 50.2 | 12.50 | 359 | 127 | 682 | |||
| 13 Mar | 22397.20 | 265.6 | -51.15 | 11.81 | 188 | 548 | 548 | |||
| 12 Mar | 22470.50 | 315 | -32.9 | 11.97 | 219 | 524 | 524 | |||
| 11 Mar | 22497.90 | 350.6 | 23 | 12.08 | 324 | 460 | 460 | |||
| 10 Mar | 22460.30 | 326.75 | -75.9 | 12.30 | 158 | 72 | 309 | |||
| 7 Mar | 22552.50 | 392.65 | 6.15 | 12.26 | 150 | 237 | 237 | |||
| 6 Mar | 22544.70 | 384.15 | 76.75 | 11.89 | 164 | -24 | 170 | |||
| 5 Mar | 22337.30 | 305 | 105.4 | 11.87 | 130 | 57 | 194 | |||
| 4 Mar | 22082.65 | 199.6 | -35.7 | 11.55 | 78 | 137 | 137 | |||
| 3 Mar | 22119.30 | 238.05 | -18.25 | 11.92 | 245 | -34 | 88 | |||
| 28 Feb | 22124.70 | 254.2 | -187.1 | 12.09 | 173 | -3 | 138 | |||
| 27 Feb | 22545.05 | 431.7 | -35.6 | 12.15 | 148 | 141 | 141 | |||
| 25 Feb | 22547.55 | 461.7 | -42.85 | 12.38 | 22 | 3 | 28 | |||
| 24 Feb | 22553.35 | 504.55 | -154.85 | 13.05 | 24 | 1 | 25 | |||
| 21 Feb | 22795.90 | 650.6 | -99.4 | 13.10 | 39 | 23 | 26 | |||
| 20 Feb | 22913.15 | 750 | 6.55 | 13.15 | 2 | 1 | 3 | |||
| 19 Feb | 22932.90 | 743.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Feb | 22945.30 | 743.45 | 0 | 12.23 | 1 | 0 | 1 | |||
| 17 Feb | 22959.50 | 743.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 14 Feb | 22929.25 | 743.45 | -419.75 | 11.91 | 2 | 1 | 1 | |||
| 13 Feb | 23031.40 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 23045.25 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 23071.80 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 23381.60 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 23559.95 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 23603.35 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 23696.30 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 23739.25 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 23361.05 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 23482.15 | 1163.2 | 0 | - | 0 | 0 | 0 | |||
For Nifty - strike price 22850 expiring on 24APR2025
Delta for 22850 CE is -
Historical price for 22850 CE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1015.2, which was 387.5 higher than the previous day. The implied volatity was -, the open interest changed by 891 which increased total open position to 997
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 635.4, which was 69.8 higher than the previous day. The implied volatity was 8.98, the open interest changed by -6669 which decreased total open position to 1126
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 581.55, which was 201.65 higher than the previous day. The implied volatity was 13.36, the open interest changed by -824 which decreased total open position to 1386
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 389, which was 166.3 higher than the previous day. The implied volatity was 20.43, the open interest changed by -2404 which decreased total open position to 2210
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 230, which was -51.05 lower than the previous day. The implied volatity was 20.49, the open interest changed by -25947 which decreased total open position to 1145
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 280.1, which was 83.15 higher than the previous day. The implied volatity was 19.71, the open interest changed by -1690 which decreased total open position to 1161
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 215, which was -105.65 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1553 which increased total open position to 2876
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 325.7, which was -264.75 lower than the previous day. The implied volatity was 10.22, the open interest changed by 1115 which increased total open position to 1311
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 590.2, which was -98.35 lower than the previous day. The implied volatity was 11.13, the open interest changed by 505 which increased total open position to 585
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 689.3, which was 89.85 higher than the previous day. The implied volatity was 12.29, the open interest changed by 358 which increased total open position to 359
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 599.1, which was -261.35 lower than the previous day. The implied volatity was 13.32, the open interest changed by -15 which decreased total open position to 321
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 860.45, which was -124.15 lower than the previous day. The implied volatity was 11.52, the open interest changed by 328 which increased total open position to 336
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 991.1, which was 66.75 higher than the previous day. The implied volatity was 13.67, the open interest changed by -1170 which decreased total open position to 347
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 924.35, which was -179.3 lower than the previous day. The implied volatity was 15.79, the open interest changed by 398 which increased total open position to 398
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 1103.65, which was 9.25 higher than the previous day. The implied volatity was 18.74, the open interest changed by 410 which increased total open position to 410
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 1094.4, which was 301.5 higher than the previous day. The implied volatity was 14.60, the open interest changed by -1094 which decreased total open position to 415
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 800.35, which was 147.85 higher than the previous day. The implied volatity was 11.50, the open interest changed by -29 which decreased total open position to 462
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 639.8, which was 117.15 higher than the previous day. The implied volatity was 10.62, the open interest changed by -122 which decreased total open position to 493
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 539.95, which was 66.65 higher than the previous day. The implied volatity was 13.32, the open interest changed by 397 which increased total open position to 611
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 483, which was 171.9 higher than the previous day. The implied volatity was 12.42, the open interest changed by 8 which increased total open position to 690
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 316, which was 50.2 higher than the previous day. The implied volatity was 12.50, the open interest changed by 127 which increased total open position to 682
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 265.6, which was -51.15 lower than the previous day. The implied volatity was 11.81, the open interest changed by 548 which increased total open position to 548
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 315, which was -32.9 lower than the previous day. The implied volatity was 11.97, the open interest changed by 524 which increased total open position to 524
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 350.6, which was 23 higher than the previous day. The implied volatity was 12.08, the open interest changed by 460 which increased total open position to 460
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 326.75, which was -75.9 lower than the previous day. The implied volatity was 12.30, the open interest changed by 72 which increased total open position to 309
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 392.65, which was 6.15 higher than the previous day. The implied volatity was 12.26, the open interest changed by 237 which increased total open position to 237
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 384.15, which was 76.75 higher than the previous day. The implied volatity was 11.89, the open interest changed by -24 which decreased total open position to 170
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 305, which was 105.4 higher than the previous day. The implied volatity was 11.87, the open interest changed by 57 which increased total open position to 194
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 199.6, which was -35.7 lower than the previous day. The implied volatity was 11.55, the open interest changed by 137 which increased total open position to 137
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 238.05, which was -18.25 lower than the previous day. The implied volatity was 11.92, the open interest changed by -34 which decreased total open position to 88
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 254.2, which was -187.1 lower than the previous day. The implied volatity was 12.09, the open interest changed by -3 which decreased total open position to 138
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 431.7, which was -35.6 lower than the previous day. The implied volatity was 12.15, the open interest changed by 141 which increased total open position to 141
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 461.7, which was -42.85 lower than the previous day. The implied volatity was 12.38, the open interest changed by 3 which increased total open position to 28
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 504.55, which was -154.85 lower than the previous day. The implied volatity was 13.05, the open interest changed by 1 which increased total open position to 25
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 650.6, which was -99.4 lower than the previous day. The implied volatity was 13.10, the open interest changed by 23 which increased total open position to 26
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 750, which was 6.55 higher than the previous day. The implied volatity was 13.15, the open interest changed by 1 which increased total open position to 3
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 743.45, 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 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 743.45, which was 0 lower than the previous day. The implied volatity was 12.23, the open interest changed by 0 which decreased total open position to 1
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 743.45, 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 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 743.45, which was -419.75 lower than the previous day. The implied volatity was 11.91, the open interest changed by 1 which increased total open position to 1
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 1163.2, 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 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 1163.2, 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 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 1163.2, 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 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 1163.2, 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 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 1163.2, 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 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 1163.2, 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 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 1163.2, 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 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 1163.2, 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 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 1163.2, 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 1163.2, 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 22850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 4.47
Theta: -6.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 23851.65 | 23.05 | -27.6 | 22.00 | 40,012 | 4,532 | 4,893 |
| 16 Apr | 23437.20 | 51 | -23.4 | 18.29 | 31,344 | 4,146 | 4,411 |
| 15 Apr | 23328.55 | 70 | -241.45 | 17.76 | 16,673 | 1,805 | 4,124 |
| 11 Apr | 22828.55 | 293.15 | -302.6 | 19.15 | 17,244 | 1,364 | 2,319 |
| 9 Apr | 22399.15 | 589.8 | 90.75 | 21.87 | 320 | 913 | 952 |
| 8 Apr | 22535.85 | 476.95 | -305.05 | 19.39 | 2,805 | -13,835 | 955 |
| 7 Apr | 22161.60 | 740.7 | 518.25 | 23.02 | 4,597 | 745 | 1,913 |
| 4 Apr | 22904.45 | 214.65 | 93.65 | 14.08 | 4,410 | -33,972 | 1,566 |
| 3 Apr | 23250.10 | 121.6 | 15.45 | 14.41 | 2,473 | 913 | 1,007 |
| 2 Apr | 23332.35 | 107.65 | -24.75 | 14.56 | 1,836 | 756 | 838 |
| 1 Apr | 23165.70 | 137.05 | 57.85 | 13.91 | 2,639 | 75 | 527 |
| 28 Mar | 23519.35 | 79.95 | 2.1 | 13.73 | 1,864 | -5,385 | 452 |
| 27 Mar | 23591.95 | 77 | -20.1 | 14.45 | 852 | 31 | 640 |
| 26 Mar | 23486.85 | 100.9 | 20.3 | 14.30 | 513 | 88 | 609 |
| 25 Mar | 23668.65 | 88.1 | -0.9 | 14.81 | 803 | -2,296 | 520 |
| 24 Mar | 23658.35 | 87.1 | -39.2 | 15.22 | 1,818 | 540 | 540 |
| 21 Mar | 23350.40 | 127.15 | -43 | 13.71 | 1,634 | -33 | 652 |
| 20 Mar | 23190.65 | 171.2 | -81.45 | 13.43 | 1,096 | -1,295 | 693 |
| 19 Mar | 22907.60 | 252.6 | -32.65 | 13.27 | 611 | 672 | 672 |
| 18 Mar | 22834.30 | 283.2 | -145.35 | 13.36 | 576 | 253 | 522 |
| 17 Mar | 22508.75 | 427.35 | -96.55 | 12.94 | 100 | 52 | 255 |
| 13 Mar | 22397.20 | 519.9 | -27.1 | 13.43 | 108 | 13 | 205 |
| 12 Mar | 22470.50 | 547 | 39.9 | 15.82 | 1 | 0 | 192 |
| 11 Mar | 22497.90 | 507.1 | 2.8 | 15.35 | 14 | 3 | 192 |
| 10 Mar | 22460.30 | 509.1 | 69.15 | 14.01 | 151 | -76 | 190 |
| 7 Mar | 22552.50 | 453.8 | -15.2 | 13.71 | 289 | 123 | 266 |
| 6 Mar | 22544.70 | 469 | -84.7 | 14.01 | 35 | 14 | 143 |
| 5 Mar | 22337.30 | 541.75 | -174.3 | 13.26 | 479 | 129 | 129 |
| 4 Mar | 22082.65 | 704.85 | 40.65 | 13.30 | 2 | 108 | 108 |
| 3 Mar | 22119.30 | 660.2 | -9.7 | 13.15 | 141 | 57 | 108 |
| 28 Feb | 22124.70 | 670.65 | 226.8 | 13.15 | 151 | -40 | 52 |
| 27 Feb | 22545.05 | 451.95 | 10.9 | 12.96 | 53 | 92 | 92 |
| 25 Feb | 22547.55 | 441.05 | -14.1 | 12.83 | 11 | 1 | 65 |
| 24 Feb | 22553.35 | 455.15 | 54.7 | 13.49 | 67 | 53 | 53 |
| 21 Feb | 22795.90 | 400.45 | 44.25 | 14.43 | 76 | 20 | 40 |
| 20 Feb | 22913.15 | 356.5 | -3.95 | 14.68 | 4 | 2 | 21 |
| 19 Feb | 22932.90 | 360.45 | -28.3 | 14.84 | 29 | 18 | 20 |
| 18 Feb | 22945.30 | 388.75 | 5.25 | 15.63 | 3 | 2 | 2 |
| 17 Feb | 22959.50 | 383.5 | 0 | 1.36 | 0 | 0 | 0 |
| 14 Feb | 22929.25 | 383.5 | 0 | 1.21 | 0 | 0 | 0 |
| 13 Feb | 23031.40 | 383.5 | 0 | 1.44 | 0 | 0 | 0 |
| 12 Feb | 23045.25 | 383.5 | 0 | 1.54 | 0 | 0 | 0 |
| 11 Feb | 23071.80 | 383.5 | 0 | 1.56 | 0 | 0 | 0 |
| 10 Feb | 23381.60 | 383.5 | 0 | 2.25 | 0 | 0 | 0 |
| 7 Feb | 23559.95 | 383.5 | 0 | 2.65 | 0 | 0 | 0 |
| 6 Feb | 23603.35 | 383.5 | 0 | 2.78 | 0 | 0 | 0 |
| 5 Feb | 23696.30 | 383.5 | 0 | 2.90 | 0 | 0 | 0 |
| 4 Feb | 23739.25 | 383.5 | 0 | 2.94 | 0 | 0 | 0 |
| 3 Feb | 23361.05 | 383.5 | 0 | 2.21 | 0 | 0 | 0 |
| 1 Feb | 23482.15 | 383.5 | 0 | 2.49 | 0 | 0 | 0 |
For Nifty - strike price 22850 expiring on 24APR2025
Delta for 22850 PE is -0.07
Historical price for 22850 PE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 23.05, which was -27.6 lower than the previous day. The implied volatity was 22.00, the open interest changed by 4532 which increased total open position to 4893
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 51, which was -23.4 lower than the previous day. The implied volatity was 18.29, the open interest changed by 4146 which increased total open position to 4411
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 70, which was -241.45 lower than the previous day. The implied volatity was 17.76, the open interest changed by 1805 which increased total open position to 4124
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 293.15, which was -302.6 lower than the previous day. The implied volatity was 19.15, the open interest changed by 1364 which increased total open position to 2319
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 589.8, which was 90.75 higher than the previous day. The implied volatity was 21.87, the open interest changed by 913 which increased total open position to 952
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 476.95, which was -305.05 lower than the previous day. The implied volatity was 19.39, the open interest changed by -13835 which decreased total open position to 955
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 740.7, which was 518.25 higher than the previous day. The implied volatity was 23.02, the open interest changed by 745 which increased total open position to 1913
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 214.65, which was 93.65 higher than the previous day. The implied volatity was 14.08, the open interest changed by -33972 which decreased total open position to 1566
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 121.6, which was 15.45 higher than the previous day. The implied volatity was 14.41, the open interest changed by 913 which increased total open position to 1007
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 107.65, which was -24.75 lower than the previous day. The implied volatity was 14.56, the open interest changed by 756 which increased total open position to 838
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 137.05, which was 57.85 higher than the previous day. The implied volatity was 13.91, the open interest changed by 75 which increased total open position to 527
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 79.95, which was 2.1 higher than the previous day. The implied volatity was 13.73, the open interest changed by -5385 which decreased total open position to 452
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 77, which was -20.1 lower than the previous day. The implied volatity was 14.45, the open interest changed by 31 which increased total open position to 640
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 100.9, which was 20.3 higher than the previous day. The implied volatity was 14.30, the open interest changed by 88 which increased total open position to 609
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 88.1, which was -0.9 lower than the previous day. The implied volatity was 14.81, the open interest changed by -2296 which decreased total open position to 520
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 87.1, which was -39.2 lower than the previous day. The implied volatity was 15.22, the open interest changed by 540 which increased total open position to 540
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 127.15, which was -43 lower than the previous day. The implied volatity was 13.71, the open interest changed by -33 which decreased total open position to 652
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 171.2, which was -81.45 lower than the previous day. The implied volatity was 13.43, the open interest changed by -1295 which decreased total open position to 693
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 252.6, which was -32.65 lower than the previous day. The implied volatity was 13.27, the open interest changed by 672 which increased total open position to 672
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 283.2, which was -145.35 lower than the previous day. The implied volatity was 13.36, the open interest changed by 253 which increased total open position to 522
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 427.35, which was -96.55 lower than the previous day. The implied volatity was 12.94, the open interest changed by 52 which increased total open position to 255
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 519.9, which was -27.1 lower than the previous day. The implied volatity was 13.43, the open interest changed by 13 which increased total open position to 205
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 547, which was 39.9 higher than the previous day. The implied volatity was 15.82, the open interest changed by 0 which decreased total open position to 192
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 507.1, which was 2.8 higher than the previous day. The implied volatity was 15.35, the open interest changed by 3 which increased total open position to 192
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 509.1, which was 69.15 higher than the previous day. The implied volatity was 14.01, the open interest changed by -76 which decreased total open position to 190
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 453.8, which was -15.2 lower than the previous day. The implied volatity was 13.71, the open interest changed by 123 which increased total open position to 266
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 469, which was -84.7 lower than the previous day. The implied volatity was 14.01, the open interest changed by 14 which increased total open position to 143
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 541.75, which was -174.3 lower than the previous day. The implied volatity was 13.26, the open interest changed by 129 which increased total open position to 129
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 704.85, which was 40.65 higher than the previous day. The implied volatity was 13.30, the open interest changed by 108 which increased total open position to 108
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 660.2, which was -9.7 lower than the previous day. The implied volatity was 13.15, the open interest changed by 57 which increased total open position to 108
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 670.65, which was 226.8 higher than the previous day. The implied volatity was 13.15, the open interest changed by -40 which decreased total open position to 52
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 451.95, which was 10.9 higher than the previous day. The implied volatity was 12.96, the open interest changed by 92 which increased total open position to 92
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 441.05, which was -14.1 lower than the previous day. The implied volatity was 12.83, the open interest changed by 1 which increased total open position to 65
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 455.15, which was 54.7 higher than the previous day. The implied volatity was 13.49, the open interest changed by 53 which increased total open position to 53
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 400.45, which was 44.25 higher than the previous day. The implied volatity was 14.43, the open interest changed by 20 which increased total open position to 40
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 356.5, which was -3.95 lower than the previous day. The implied volatity was 14.68, the open interest changed by 2 which increased total open position to 21
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 360.45, which was -28.3 lower than the previous day. The implied volatity was 14.84, the open interest changed by 18 which increased total open position to 20
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 388.75, which was 5.25 higher than the previous day. The implied volatity was 15.63, the open interest changed by 2 which increased total open position to 2
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 383.5, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 383.5, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 383.5, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 383.5, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 383.5, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 383.5, which was 0 lower than the previous day. The implied volatity was 2.25, 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 383.5, which was 0 lower than the previous day. The implied volatity was 2.65, 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 383.5, which was 0 lower than the previous day. The implied volatity was 2.78, 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 383.5, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 383.5, which was 0 lower than the previous day. The implied volatity was 2.94, 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 383.5, which was 0 lower than the previous day. The implied volatity was 2.21, 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 383.5, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
