NIFTY
Nifty
Historical option data for NIFTY
19 Jun 2025 04:10 PM IST
| NIFTY 26JUN2025 22900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 3.33
Theta: -14.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Jun | 24793.25 | 1912.2 | -0.7 | 34.61 | 30 | 20 | 128 | |||
| 18 Jun | 24812.05 | 1912.9 | -62.15 | - | 105 | 86 | 108 | |||
| 17 Jun | 24853.40 | 1970 | -30 | - | 49 | 165 | 187 | |||
| 16 Jun | 24946.50 | 2000 | 172 | - | 4 | 2 | 229 | |||
| 13 Jun | 24718.60 | 1828 | -222 | - | 7 | 205 | 226 | |||
| 12 Jun | 0.00 | 2050 | -224.45 | 20.35 | 5 | 1 | 223 | |||
| 11 Jun | 25141.40 | 2274.45 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Jun | 25104.25 | 2274.45 | -5.55 | - | 1 | 220 | 223 | |||
| 9 Jun | 25103.20 | 2280 | 92.05 | - | 2 | 222 | 225 | |||
| 6 Jun | 25003.05 | 2187.95 | 278.35 | - | 1 | 223 | 226 | |||
| 5 Jun | 24750.90 | 1909.6 | 21.15 | - | 1 | 206 | 225 | |||
| 4 Jun | 24620.20 | 1888.45 | 95.15 | 21.56 | 1 | 224 | 226 | |||
| 3 Jun | 24542.50 | 1793.3 | -144.25 | 16.03 | 3 | 225 | 226 | |||
| 2 Jun | 24716.60 | 1937.55 | -149.55 | - | 1 | 200 | 226 | |||
| 30 May | 24750.70 | 2087.1 | 87.1 | 24.81 | 1 | 227 | 227 | |||
| 29 May | 24833.60 | 2000 | 15.45 | - | 51 | 47 | 226 | |||
| 28 May | 24752.45 | 1977.85 | -46.15 | - | 29 | 169 | 178 | |||
| 27 May | 24826.20 | 2024 | -206 | - | 5 | 151 | 151 | |||
| 26 May | 25001.15 | 2230 | 82.2 | - | 2 | 149 | 150 | |||
| 23 May | 24853.15 | 2147.8 | 217.3 | - | 2 | 0 | 149 | |||
| 22 May | 24609.70 | 1930.5 | -180.4 | - | 38 | 148 | 153 | |||
| 21 May | 24813.45 | 2110.9 | -176.4 | - | 105 | 115 | 119 | |||
| 20 May | 24683.90 | 2287.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 24945.45 | 2287.3 | 0 | 0.00 | 0 | -1 | 0 | |||
| 16 May | 25019.80 | 2287.3 | -43.25 | - | 1 | 19 | 23 | |||
| 15 May | 25062.10 | 2330.55 | 356.85 | - | 1 | 22 | 22 | |||
| 14 May | 24666.90 | 1976.55 | 2.85 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 24578.35 | 1976.55 | -327.1 | 12.05 | 4 | 23 | 23 | |||
| 12 May | 24924.70 | 2303.65 | 771.65 | 11.30 | 4 | 1 | 23 | |||
| 9 May | 24008.00 | 1540.8 | -155.7 | 16.30 | 3 | 22 | 22 | |||
| 8 May | 24273.80 | 1658 | -187 | 16.68 | 3 | 20 | 20 | |||
| 7 May | 24414.40 | 1845 | -25.5 | 12.85 | 4 | 0 | 20 | |||
| 6 May | 24379.60 | 1870.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 24461.15 | 1870.5 | 86.2 | - | 2 | 20 | 20 | |||
| 2 May | 24346.70 | 1784.3 | -21.15 | 12.33 | 1 | 0 | 19 | |||
| 30 Apr | 24334.20 | 1805.45 | -9.55 | 16.65 | 3 | 1 | 19 | |||
| 29 Apr | 24335.95 | 1815 | 211.85 | 11.92 | 2 | 0 | 19 | |||
| 28 Apr | 24328.50 | 1603.15 | 0 | 0.00 | 0 | -2 | 0 | |||
| 25 Apr | 24039.35 | 1603.15 | -79.1 | 15.51 | 4 | 0 | 21 | |||
| 24 Apr | 24246.70 | 1682.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 23 Apr | 24328.95 | 1682.25 | 63.75 | - | 1 | 0 | 20 | |||
| 22 Apr | 24167.25 | 1618.5 | 0 | 0.00 | 0 | 3 | 0 | |||
| 21 Apr | 24125.55 | 1618.5 | 246.25 | - | 6 | 4 | 21 | |||
| 17 Apr | 23851.65 | 1371.25 | 297.2 | - | 7 | -4 | 18 | |||
| 16 Apr | 23437.20 | 1074.05 | 74.45 | 10.36 | 6 | 2 | 23 | |||
| 15 Apr | 23328.55 | 999.8 | 149.3 | 10.05 | 30 | -9 | 23 | |||
| 11 Apr | 22828.55 | 850.5 | 161.7 | 15.05 | 12 | 3 | 32 | |||
| 9 Apr | 22399.15 | 710.8 | 26.8 | 17.14 | 15 | 6 | 26 | |||
| 8 Apr | 22535.85 | 684 | 264.1 | 14.69 | 17 | 9 | 20 | |||
| 7 Apr | 22161.60 | 419.9 | -329.1 | 11.91 | 16 | -1 | 11 | |||
| 4 Apr | 22904.45 | 748.3 | -256.25 | 10.04 | 29 | 13 | 14 | |||
| 3 Apr | 23250.10 | 1004.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 23332.35 | 1004.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 23165.70 | 1004.55 | -402.85 | 11.24 | 1 | 0 | 0 | |||
For Nifty - strike price 22900 expiring on 26JUN2025
Delta for 22900 CE is 0.95
Historical price for 22900 CE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 1912.2, which was -0.7 lower than the previous day. The implied volatity was 34.61, the open interest changed by 20 which increased total open position to 128
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 1912.9, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 108
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 1970, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 187
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 2000, which was 172 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 229
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 1828, which was -222 lower than the previous day. The implied volatity was -, the open interest changed by 205 which increased total open position to 226
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 2050, which was -224.45 lower than the previous day. The implied volatity was 20.35, the open interest changed by 1 which increased total open position to 223
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 2274.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 2274.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 223
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 2280, which was 92.05 higher than the previous day. The implied volatity was -, the open interest changed by 222 which increased total open position to 225
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 2187.95, which was 278.35 higher than the previous day. The implied volatity was -, the open interest changed by 223 which increased total open position to 226
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 1909.6, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 206 which increased total open position to 225
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 1888.45, which was 95.15 higher than the previous day. The implied volatity was 21.56, the open interest changed by 224 which increased total open position to 226
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 1793.3, which was -144.25 lower than the previous day. The implied volatity was 16.03, the open interest changed by 225 which increased total open position to 226
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 1937.55, which was -149.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 226
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 2087.1, which was 87.1 higher than the previous day. The implied volatity was 24.81, the open interest changed by 227 which increased total open position to 227
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 2000, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 226
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 1977.85, which was -46.15 lower than the previous day. The implied volatity was -, the open interest changed by 169 which increased total open position to 178
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 2024, which was -206 lower than the previous day. The implied volatity was -, the open interest changed by 151 which increased total open position to 151
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 2230, which was 82.2 higher than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 150
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 2147.8, which was 217.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 1930.5, which was -180.4 lower than the previous day. The implied volatity was -, the open interest changed by 148 which increased total open position to 153
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 2110.9, which was -176.4 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 119
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 2287.3, 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 2287.3, 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 16 May NIFTY was trading at 25019.80. The strike last trading price was 2287.3, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 23
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 2330.55, which was 356.85 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 1976.55, which was 2.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 1976.55, which was -327.1 lower than the previous day. The implied volatity was 12.05, the open interest changed by 23 which increased total open position to 23
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 2303.65, which was 771.65 higher than the previous day. The implied volatity was 11.30, the open interest changed by 1 which increased total open position to 23
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 1540.8, which was -155.7 lower than the previous day. The implied volatity was 16.30, the open interest changed by 22 which increased total open position to 22
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 1658, which was -187 lower than the previous day. The implied volatity was 16.68, the open interest changed by 20 which increased total open position to 20
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 1845, which was -25.5 lower than the previous day. The implied volatity was 12.85, the open interest changed by 0 which decreased total open position to 20
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 1870.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 1870.5, which was 86.2 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 1784.3, which was -21.15 lower than the previous day. The implied volatity was 12.33, the open interest changed by 0 which decreased total open position to 19
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 1805.45, which was -9.55 lower than the previous day. The implied volatity was 16.65, the open interest changed by 1 which increased total open position to 19
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 1815, which was 211.85 higher than the previous day. The implied volatity was 11.92, the open interest changed by 0 which decreased total open position to 19
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 1603.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 1603.15, which was -79.1 lower than the previous day. The implied volatity was 15.51, the open interest changed by 0 which decreased total open position to 21
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 1682.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 1682.25, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 1618.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 1618.5, which was 246.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 21
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1371.25, which was 297.2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 18
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 1074.05, which was 74.45 higher than the previous day. The implied volatity was 10.36, the open interest changed by 2 which increased total open position to 23
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 999.8, which was 149.3 higher than the previous day. The implied volatity was 10.05, the open interest changed by -9 which decreased total open position to 23
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 850.5, which was 161.7 higher than the previous day. The implied volatity was 15.05, the open interest changed by 3 which increased total open position to 32
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 710.8, which was 26.8 higher than the previous day. The implied volatity was 17.14, the open interest changed by 6 which increased total open position to 26
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 684, which was 264.1 higher than the previous day. The implied volatity was 14.69, the open interest changed by 9 which increased total open position to 20
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 419.9, which was -329.1 lower than the previous day. The implied volatity was 11.91, the open interest changed by -1 which decreased total open position to 11
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 748.3, which was -256.25 lower than the previous day. The implied volatity was 10.04, the open interest changed by 13 which increased total open position to 14
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 1004.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 1004.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 1004.55, which was -402.85 lower than the previous day. The implied volatity was 11.24, the open interest changed by 0 which decreased total open position to 0
| NIFTY 26JUN2025 22900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 1.31
Theta: -2.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 24793.25 | 5 | -0.85 | 26.69 | 32,448 | -9,924 | 6,218 |
| 18 Jun | 24812.05 | 6.4 | -1 | 26.57 | 9,377 | 639 | 2,495 |
| 17 Jun | 24853.40 | 7.8 | -2.05 | 26.32 | 3,016 | 226 | 1,850 |
| 16 Jun | 24946.50 | 9.75 | -7.15 | 26.98 | 2,903 | -10,050 | 1,635 |
| 13 Jun | 24718.60 | 16.65 | 9.6 | 24.15 | 5,145 | -4,338 | 1,127 |
| 12 Jun | 0.00 | 6.85 | 0.95 | 21.13 | 1,947 | -1,356 | 1,107 |
| 11 Jun | 25141.40 | 6.05 | -1.15 | 22.22 | 536 | -539 | 879 |
| 10 Jun | 25104.25 | 6.95 | -3.15 | 21.74 | 805 | -9,017 | 956 |
| 9 Jun | 25103.20 | 10.4 | -2 | 22.57 | 1,135 | -2,969 | 1,114 |
| 6 Jun | 25003.05 | 13.1 | -3.55 | 21.01 | 2,413 | -2,824 | 1,123 |
| 5 Jun | 24750.90 | 17 | -6.2 | 19.69 | 1,527 | 750 | 1,110 |
| 4 Jun | 24620.20 | 23.05 | -8.5 | 19.27 | 1,433 | -63 | 1,110 |
| 3 Jun | 24542.50 | 33.85 | 2.75 | 19.90 | 1,885 | -6,288 | 1,177 |
| 2 Jun | 24716.60 | 32.15 | 5.1 | 20.52 | 2,340 | 69 | 1,174 |
| 30 May | 24750.70 | 27.4 | 1.6 | 19.19 | 2,263 | -5,684 | 1,129 |
| 29 May | 24833.60 | 25.4 | -20.8 | 19.60 | 2,203 | 519 | 1,095 |
| 28 May | 24752.45 | 46.25 | -7 | 21.04 | 1,624 | -90 | 1,044 |
| 27 May | 24826.20 | 52 | 4.9 | 21.92 | 895 | 794 | 1,124 |
| 26 May | 25001.15 | 46.8 | -8.9 | 22.21 | 715 | 821 | 834 |
| 23 May | 24853.15 | 54.75 | -12.05 | 21.13 | 1,006 | 956 | 1,039 |
| 22 May | 24609.70 | 66.2 | -0.4 | 20.37 | 391 | 3 | 748 |
| 21 May | 24813.45 | 66.6 | -2.8 | 21.33 | 817 | 125 | 746 |
| 20 May | 24683.90 | 69.25 | 7.2 | 20.68 | 508 | 570 | 622 |
| 19 May | 24945.45 | 61.45 | 4.5 | 21.31 | 810 | 778 | 778 |
| 16 May | 25019.80 | 55.4 | -8.6 | 20.64 | 477 | 866 | 866 |
| 15 May | 25062.10 | 63.35 | -29.55 | 21.26 | 715 | 236 | 742 |
| 14 May | 24666.90 | 91.55 | -21 | 20.80 | 121 | 506 | 506 |
| 13 May | 24578.35 | 112.85 | 12.35 | 21.28 | 324 | 493 | 493 |
| 12 May | 24924.70 | 100.15 | -170.25 | 22.54 | 870 | 62 | 533 |
| 9 May | 24008.00 | 265 | 24.65 | 23.19 | 403 | 9 | 471 |
| 8 May | 24273.80 | 254 | 77.9 | 23.55 | 269 | 0 | 470 |
| 7 May | 24414.40 | 174.4 | -15.25 | 21.99 | 93 | 469 | 469 |
| 6 May | 24379.60 | 191.6 | 26.35 | 22.06 | 147 | 459 | 459 |
| 5 May | 24461.15 | 163.9 | -29.2 | 21.56 | 148 | -3 | 414 |
| 2 May | 24346.70 | 192 | -5.2 | 21.29 | 316 | 100 | 421 |
| 30 Apr | 24334.20 | 214.45 | 35.45 | 21.44 | 99 | -9 | 320 |
| 29 Apr | 24335.95 | 179 | -1.9 | 20.46 | 144 | -11 | 329 |
| 28 Apr | 24328.50 | 180.5 | -65.2 | 20.28 | 142 | 7 | 340 |
| 25 Apr | 24039.35 | 245.85 | 53.15 | 20.14 | 326 | 72 | 333 |
| 24 Apr | 24246.70 | 192.85 | 23.8 | 19.85 | 106 | 74 | 261 |
| 23 Apr | 24328.95 | 174.65 | -8.9 | 19.27 | 162 | 50 | 187 |
| 22 Apr | 24167.25 | 184 | -0.05 | 18.61 | 68 | 9 | 139 |
| 21 Apr | 24125.55 | 183.45 | -68.55 | 18.35 | 81 | -15 | 131 |
| 17 Apr | 23851.65 | 247.85 | -97.2 | 18.33 | 52 | 3 | 147 |
| 16 Apr | 23437.20 | 339 | -43.45 | 17.95 | 77 | 26 | 140 |
| 15 Apr | 23328.55 | 381.25 | -258.9 | 18.34 | 160 | 31 | 114 |
| 11 Apr | 22828.55 | 640.15 | -212.9 | 20.18 | 94 | 16 | 83 |
| 9 Apr | 22399.15 | 853.05 | 97.7 | 20.70 | 5 | -1 | 67 |
| 8 Apr | 22535.85 | 730.7 | -319.3 | 19.13 | 24 | -5 | 69 |
| 7 Apr | 22161.60 | 1050 | 579.55 | 23.21 | 53 | -13 | 74 |
| 4 Apr | 22904.45 | 463.35 | 103.35 | 16.17 | 67 | 12 | 88 |
| 3 Apr | 23250.10 | 360 | 48.4 | 16.26 | 1 | 0 | 76 |
| 2 Apr | 23332.35 | 319.45 | -26.4 | 15.83 | 78 | 28 | 77 |
| 1 Apr | 23165.70 | 345.85 | 94.85 | 15.33 | 1 | 2 | 49 |
For Nifty - strike price 22900 expiring on 26JUN2025
Delta for 22900 PE is -0.02
Historical price for 22900 PE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 5, which was -0.85 lower than the previous day. The implied volatity was 26.69, the open interest changed by -9924 which decreased total open position to 6218
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 6.4, which was -1 lower than the previous day. The implied volatity was 26.57, the open interest changed by 639 which increased total open position to 2495
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 7.8, which was -2.05 lower than the previous day. The implied volatity was 26.32, the open interest changed by 226 which increased total open position to 1850
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 9.75, which was -7.15 lower than the previous day. The implied volatity was 26.98, the open interest changed by -10050 which decreased total open position to 1635
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 16.65, which was 9.6 higher than the previous day. The implied volatity was 24.15, the open interest changed by -4338 which decreased total open position to 1127
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 6.85, which was 0.95 higher than the previous day. The implied volatity was 21.13, the open interest changed by -1356 which decreased total open position to 1107
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 6.05, which was -1.15 lower than the previous day. The implied volatity was 22.22, the open interest changed by -539 which decreased total open position to 879
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 6.95, which was -3.15 lower than the previous day. The implied volatity was 21.74, the open interest changed by -9017 which decreased total open position to 956
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 10.4, which was -2 lower than the previous day. The implied volatity was 22.57, the open interest changed by -2969 which decreased total open position to 1114
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 13.1, which was -3.55 lower than the previous day. The implied volatity was 21.01, the open interest changed by -2824 which decreased total open position to 1123
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 17, which was -6.2 lower than the previous day. The implied volatity was 19.69, the open interest changed by 750 which increased total open position to 1110
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 23.05, which was -8.5 lower than the previous day. The implied volatity was 19.27, the open interest changed by -63 which decreased total open position to 1110
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 33.85, which was 2.75 higher than the previous day. The implied volatity was 19.90, the open interest changed by -6288 which decreased total open position to 1177
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 32.15, which was 5.1 higher than the previous day. The implied volatity was 20.52, the open interest changed by 69 which increased total open position to 1174
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 27.4, which was 1.6 higher than the previous day. The implied volatity was 19.19, the open interest changed by -5684 which decreased total open position to 1129
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 25.4, which was -20.8 lower than the previous day. The implied volatity was 19.60, the open interest changed by 519 which increased total open position to 1095
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 46.25, which was -7 lower than the previous day. The implied volatity was 21.04, the open interest changed by -90 which decreased total open position to 1044
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 52, which was 4.9 higher than the previous day. The implied volatity was 21.92, the open interest changed by 794 which increased total open position to 1124
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 46.8, which was -8.9 lower than the previous day. The implied volatity was 22.21, the open interest changed by 821 which increased total open position to 834
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 54.75, which was -12.05 lower than the previous day. The implied volatity was 21.13, the open interest changed by 956 which increased total open position to 1039
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 66.2, which was -0.4 lower than the previous day. The implied volatity was 20.37, the open interest changed by 3 which increased total open position to 748
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 66.6, which was -2.8 lower than the previous day. The implied volatity was 21.33, the open interest changed by 125 which increased total open position to 746
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 69.25, which was 7.2 higher than the previous day. The implied volatity was 20.68, the open interest changed by 570 which increased total open position to 622
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 61.45, which was 4.5 higher than the previous day. The implied volatity was 21.31, the open interest changed by 778 which increased total open position to 778
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 55.4, which was -8.6 lower than the previous day. The implied volatity was 20.64, the open interest changed by 866 which increased total open position to 866
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 63.35, which was -29.55 lower than the previous day. The implied volatity was 21.26, the open interest changed by 236 which increased total open position to 742
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 91.55, which was -21 lower than the previous day. The implied volatity was 20.80, the open interest changed by 506 which increased total open position to 506
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 112.85, which was 12.35 higher than the previous day. The implied volatity was 21.28, the open interest changed by 493 which increased total open position to 493
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 100.15, which was -170.25 lower than the previous day. The implied volatity was 22.54, the open interest changed by 62 which increased total open position to 533
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 265, which was 24.65 higher than the previous day. The implied volatity was 23.19, the open interest changed by 9 which increased total open position to 471
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 254, which was 77.9 higher than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 470
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 174.4, which was -15.25 lower than the previous day. The implied volatity was 21.99, the open interest changed by 469 which increased total open position to 469
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 191.6, which was 26.35 higher than the previous day. The implied volatity was 22.06, the open interest changed by 459 which increased total open position to 459
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 163.9, which was -29.2 lower than the previous day. The implied volatity was 21.56, the open interest changed by -3 which decreased total open position to 414
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 192, which was -5.2 lower than the previous day. The implied volatity was 21.29, the open interest changed by 100 which increased total open position to 421
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 214.45, which was 35.45 higher than the previous day. The implied volatity was 21.44, the open interest changed by -9 which decreased total open position to 320
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 179, which was -1.9 lower than the previous day. The implied volatity was 20.46, the open interest changed by -11 which decreased total open position to 329
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 180.5, which was -65.2 lower than the previous day. The implied volatity was 20.28, the open interest changed by 7 which increased total open position to 340
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 245.85, which was 53.15 higher than the previous day. The implied volatity was 20.14, the open interest changed by 72 which increased total open position to 333
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 192.85, which was 23.8 higher than the previous day. The implied volatity was 19.85, the open interest changed by 74 which increased total open position to 261
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 174.65, which was -8.9 lower than the previous day. The implied volatity was 19.27, the open interest changed by 50 which increased total open position to 187
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 184, which was -0.05 lower than the previous day. The implied volatity was 18.61, the open interest changed by 9 which increased total open position to 139
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 183.45, which was -68.55 lower than the previous day. The implied volatity was 18.35, the open interest changed by -15 which decreased total open position to 131
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 247.85, which was -97.2 lower than the previous day. The implied volatity was 18.33, the open interest changed by 3 which increased total open position to 147
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 339, which was -43.45 lower than the previous day. The implied volatity was 17.95, the open interest changed by 26 which increased total open position to 140
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 381.25, which was -258.9 lower than the previous day. The implied volatity was 18.34, the open interest changed by 31 which increased total open position to 114
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 640.15, which was -212.9 lower than the previous day. The implied volatity was 20.18, the open interest changed by 16 which increased total open position to 83
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 853.05, which was 97.7 higher than the previous day. The implied volatity was 20.70, the open interest changed by -1 which decreased total open position to 67
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 730.7, which was -319.3 lower than the previous day. The implied volatity was 19.13, the open interest changed by -5 which decreased total open position to 69
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 1050, which was 579.55 higher than the previous day. The implied volatity was 23.21, the open interest changed by -13 which decreased total open position to 74
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 463.35, which was 103.35 higher than the previous day. The implied volatity was 16.17, the open interest changed by 12 which increased total open position to 88
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 360, which was 48.4 higher than the previous day. The implied volatity was 16.26, the open interest changed by 0 which decreased total open position to 76
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 319.45, which was -26.4 lower than the previous day. The implied volatity was 15.83, the open interest changed by 28 which increased total open position to 77
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 345.85, which was 94.85 higher than the previous day. The implied volatity was 15.33, the open interest changed by 2 which increased total open position to 49
