`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23373.15 182.50 (0.79%)

Back to Option Chain

Historical option data for NIFTY

21 Mar 2025 12:33 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 27MAR2025 22900 CE
Delta: 0.95
Vega: 2.89
Theta: -8.39
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Mar 23376.00 521.7 182.3 10.23 25,922 -2,249 17,550
20 Mar 23190.65 333 125.5 9.39 96,487 -5,151 19,881
19 Mar 22907.60 202.55 31.65 12.57 1,86,160 -34,016 26,685
18 Mar 22834.30 176.5 115.4 12.26 1,30,633 1,016 23,944
17 Mar 22508.75 62.8 16.55 12.02 67,574 -53,123 23,281
13 Mar 22397.20 44.75 -34.45 10.52 58,777 4,616 20,091
12 Mar 22470.50 78.3 -25.85 11.16 28,395 -1,28,898 16,275
11 Mar 22497.90 112.6 16.85 11.88 23,018 -75,279 15,078
10 Mar 22460.30 92.7 -53.9 11.63 19,772 574 14,176
7 Mar 22552.50 143.2 -2.35 11.51 17,969 11,690 13,602
6 Mar 22544.70 145.1 45.9 11.36 25,899 12,743 13,661
5 Mar 22337.30 101.95 46.1 11.68 21,205 -73,633 12,497
4 Mar 22082.65 54.5 -17 11.87 12,422 12,382 12,805
3 Mar 22119.30 72 -14.8 11.99 22,383 6,638 11,508
28 Feb 22124.70 84 -125.05 11.99 24,868 1,999 10,521
27 Feb 22545.05 203.9 -35.3 11.96 6,433 8,458 8,522
25 Feb 22547.55 233.05 -41 12.27 7,183 5,994 6,562
24 Feb 22553.35 266.5 -143.35 12.90 10,043 2,585 4,962
21 Feb 22795.90 399.25 -93 13.02 4,591 521 2,378
20 Feb 22913.15 488 -41.4 12.94 3,586 1,817 1,860
19 Feb 22932.90 529.1 -17 13.88 3,631 1,614 1,635
18 Feb 22945.30 528.05 -59.2 13.40 3,046 159 1,379
17 Feb 22959.50 594 31.55 14.47 2,007 1,236 1,236
14 Feb 22929.25 552.05 -87.05 13.57 1,907 1,019 1,023
13 Feb 23031.40 630.5 -28.7 13.34 419 529 559
12 Feb 23045.25 667.35 -13.4 13.40 1,327 63 468
11 Feb 23071.80 677.85 -220.6 13.22 568 406 406
10 Feb 23381.60 887.8 -75.2 12.41 203 -14 151
7 Feb 23559.95 963 -127.55 5.40 17 164 165
6 Feb 23603.35 1090.55 -59.95 10.70 6 0 162
5 Feb 23696.30 1150.5 -18.45 10.75 11 160 161
4 Feb 23739.25 1168.95 252.6 10.32 50 -6 167
3 Feb 23361.05 918.65 -91.35 11.99 101 173 174
1 Feb 23482.15 1010 -73.25 10.57 24 129 130
31 Jan 23508.40 1087.95 74.75 12.30 21 122 123
30 Jan 23249.50 1013.2 83.45 15.82 9 126 127
29 Jan 23163.10 929.75 134.65 15.53 48 131 132
28 Jan 22957.25 813.35 83.05 15.71 170 116 117
27 Jan 22829.15 729 -159.35 15.83 245 54 84
24 Jan 23092.20 889.5 -66.5 14.81 23 16 31
23 Jan 23205.35 956 0.00 0.00 0 0 0
22 Jan 23155.35 956 56.00 14.87 2 1 16
21 Jan 23024.65 900 -210.00 15.11 11 5 15
20 Jan 23344.75 1110 100.10 15.25 3 0 10
17 Jan 23203.20 1009.9 -43.40 14.44 4 0 9
16 Jan 23311.80 1053.3 93.30 12.15 1 0 9
15 Jan 23213.20 960 -60.00 11.97 8 4 9
14 Jan 23176.05 1020 77.40 13.95 6 2 5
13 Jan 23085.95 942.6 -602.90 13.90 4 2 2
10 Jan 23431.50 1545.5 0.00 - 0 0 0
9 Jan 23526.50 1545.5 0.00 - 0 0 0
8 Jan 23688.95 1545.5 0.00 - 0 0 0
7 Jan 23707.90 1545.5 0.00 - 0 0 0
6 Jan 23616.05 1545.5 0.00 - 0 0 0
3 Jan 24004.75 1545.5 0.00 - 0 0 0
2 Jan 24188.65 1545.5 0.00 - 0 0 0
1 Jan 23742.90 1545.5 0.00 - 0 0 0
31 Dec 23644.80 1545.5 0.00 - 0 0 0
30 Dec 23644.90 1545.5 - 0 0 0

For Nifty - strike price 22900 expiring on 27MAR2025

Delta for 22900 CE is 0.95

Historical price for 22900 CE is as follows

On 21 Mar NIFTY was trading at 23376.00. The strike last trading price was 521.7, which was 182.3 higher than the previous day. The implied volatity was 10.23, the open interest changed by -2249 which decreased total open position to 17550


On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 333, which was 125.5 higher than the previous day. The implied volatity was 9.39, the open interest changed by -5151 which decreased total open position to 19881


On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 202.55, which was 31.65 higher than the previous day. The implied volatity was 12.57, the open interest changed by -34016 which decreased total open position to 26685


On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 176.5, which was 115.4 higher than the previous day. The implied volatity was 12.26, the open interest changed by 1016 which increased total open position to 23944


On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 62.8, which was 16.55 higher than the previous day. The implied volatity was 12.02, the open interest changed by -53123 which decreased total open position to 23281


On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 44.75, which was -34.45 lower than the previous day. The implied volatity was 10.52, the open interest changed by 4616 which increased total open position to 20091


On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 78.3, which was -25.85 lower than the previous day. The implied volatity was 11.16, the open interest changed by -128898 which decreased total open position to 16275


On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 112.6, which was 16.85 higher than the previous day. The implied volatity was 11.88, the open interest changed by -75279 which decreased total open position to 15078


On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 92.7, which was -53.9 lower than the previous day. The implied volatity was 11.63, the open interest changed by 574 which increased total open position to 14176


On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 143.2, which was -2.35 lower than the previous day. The implied volatity was 11.51, the open interest changed by 11690 which increased total open position to 13602


On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 145.1, which was 45.9 higher than the previous day. The implied volatity was 11.36, the open interest changed by 12743 which increased total open position to 13661


On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 101.95, which was 46.1 higher than the previous day. The implied volatity was 11.68, the open interest changed by -73633 which decreased total open position to 12497


On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 54.5, which was -17 lower than the previous day. The implied volatity was 11.87, the open interest changed by 12382 which increased total open position to 12805


On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 72, which was -14.8 lower than the previous day. The implied volatity was 11.99, the open interest changed by 6638 which increased total open position to 11508


On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 84, which was -125.05 lower than the previous day. The implied volatity was 11.99, the open interest changed by 1999 which increased total open position to 10521


On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 203.9, which was -35.3 lower than the previous day. The implied volatity was 11.96, the open interest changed by 8458 which increased total open position to 8522


On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 233.05, which was -41 lower than the previous day. The implied volatity was 12.27, the open interest changed by 5994 which increased total open position to 6562


On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 266.5, which was -143.35 lower than the previous day. The implied volatity was 12.90, the open interest changed by 2585 which increased total open position to 4962


On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 399.25, which was -93 lower than the previous day. The implied volatity was 13.02, the open interest changed by 521 which increased total open position to 2378


On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 488, which was -41.4 lower than the previous day. The implied volatity was 12.94, the open interest changed by 1817 which increased total open position to 1860


On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 529.1, which was -17 lower than the previous day. The implied volatity was 13.88, the open interest changed by 1614 which increased total open position to 1635


On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 528.05, which was -59.2 lower than the previous day. The implied volatity was 13.40, the open interest changed by 159 which increased total open position to 1379


On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 594, which was 31.55 higher than the previous day. The implied volatity was 14.47, the open interest changed by 1236 which increased total open position to 1236


On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 552.05, which was -87.05 lower than the previous day. The implied volatity was 13.57, the open interest changed by 1019 which increased total open position to 1023


On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 630.5, which was -28.7 lower than the previous day. The implied volatity was 13.34, the open interest changed by 529 which increased total open position to 559


On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 667.35, which was -13.4 lower than the previous day. The implied volatity was 13.40, the open interest changed by 63 which increased total open position to 468


On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 677.85, which was -220.6 lower than the previous day. The implied volatity was 13.22, the open interest changed by 406 which increased total open position to 406


On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 887.8, which was -75.2 lower than the previous day. The implied volatity was 12.41, the open interest changed by -14 which decreased total open position to 151


On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 963, which was -127.55 lower than the previous day. The implied volatity was 5.40, the open interest changed by 164 which increased total open position to 165


On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 1090.55, which was -59.95 lower than the previous day. The implied volatity was 10.70, the open interest changed by 0 which decreased total open position to 162


On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 1150.5, which was -18.45 lower than the previous day. The implied volatity was 10.75, the open interest changed by 160 which increased total open position to 161


On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 1168.95, which was 252.6 higher than the previous day. The implied volatity was 10.32, the open interest changed by -6 which decreased total open position to 167


On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 918.65, which was -91.35 lower than the previous day. The implied volatity was 11.99, the open interest changed by 173 which increased total open position to 174


On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 1010, which was -73.25 lower than the previous day. The implied volatity was 10.57, the open interest changed by 129 which increased total open position to 130


On 31 Jan NIFTY was trading at 23508.40. The strike last trading price was 1087.95, which was 74.75 higher than the previous day. The implied volatity was 12.30, the open interest changed by 122 which increased total open position to 123


On 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 1013.2, which was 83.45 higher than the previous day. The implied volatity was 15.82, the open interest changed by 126 which increased total open position to 127


On 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 929.75, which was 134.65 higher than the previous day. The implied volatity was 15.53, the open interest changed by 131 which increased total open position to 132


On 28 Jan NIFTY was trading at 22957.25. The strike last trading price was 813.35, which was 83.05 higher than the previous day. The implied volatity was 15.71, the open interest changed by 116 which increased total open position to 117


On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 729, which was -159.35 lower than the previous day. The implied volatity was 15.83, the open interest changed by 54 which increased total open position to 84


On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 889.5, which was -66.5 lower than the previous day. The implied volatity was 14.81, the open interest changed by 16 which increased total open position to 31


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 956, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 956, which was 56.00 higher than the previous day. The implied volatity was 14.87, the open interest changed by 1 which increased total open position to 16


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 900, which was -210.00 lower than the previous day. The implied volatity was 15.11, the open interest changed by 5 which increased total open position to 15


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 1110, which was 100.10 higher than the previous day. The implied volatity was 15.25, the open interest changed by 0 which decreased total open position to 10


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 1009.9, which was -43.40 lower than the previous day. The implied volatity was 14.44, the open interest changed by 0 which decreased total open position to 9


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 1053.3, which was 93.30 higher than the previous day. The implied volatity was 12.15, the open interest changed by 0 which decreased total open position to 9


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 960, which was -60.00 lower than the previous day. The implied volatity was 11.97, the open interest changed by 4 which increased total open position to 9


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 1020, which was 77.40 higher than the previous day. The implied volatity was 13.95, the open interest changed by 2 which increased total open position to 5


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 942.6, which was -602.90 lower than the previous day. The implied volatity was 13.90, the open interest changed by 2 which increased total open position to 2


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 1545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 1545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 1545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 1545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 1545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 1545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 1545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 1545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 1545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 1545.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


NIFTY 27MAR2025 22900 PE
Delta: -0.10
Vega: 5.26
Theta: -5.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Mar 23376.00 19.15 -22.75 13.49 6,42,503 10,266 69,705
20 Mar 23190.65 42.2 -91.35 11.67 3,62,117 -40,715 59,084
19 Mar 22907.60 134.75 -38.85 12.12 1,91,960 15,824 26,013
18 Mar 22834.30 169.75 -202.95 12.04 43,302 8,587 9,406
17 Mar 22508.75 366 -134.95 10.26 3,816 3,115 3,702
13 Mar 22397.20 507.65 57.35 13.19 1,929 -75 3,564
12 Mar 22470.50 452.55 13.3 13.53 1,474 1,409 3,655
11 Mar 22497.90 425.2 -49 13.85 2,000 1,540 3,943
10 Mar 22460.30 490 96.4 14.36 3,176 363 4,046
7 Mar 22552.50 400.4 -24.8 12.51 2,838 3,614 3,683
6 Mar 22544.70 425.4 -130.3 13.39 3,684 -676 3,317
5 Mar 22337.30 553.3 -205.8 13.65 1,113 -320 3,997
4 Mar 22082.65 771.65 64 14.66 475 -70 4,327
3 Mar 22119.30 699.15 -5.15 13.25 2,033 -1,008 4,500
28 Feb 22124.70 704.85 280.45 12.90 3,917 -699 5,535
27 Feb 22545.05 439 17.5 12.80 3,548 -76 6,234
25 Feb 22547.55 433.3 8 12.83 3,129 350 4,868
24 Feb 22553.35 429.35 79.35 13.11 6,434 -1,348 4,544
21 Feb 22795.90 364.6 56.95 14.52 6,053 -443 3,906
20 Feb 22913.15 310.95 -15.4 14.70 3,950 3,336 3,371
19 Feb 22932.90 330 -3.85 15.42 3,992 1,649 2,968
18 Feb 22945.30 336.75 17.6 15.62 3,330 282 2,755
17 Feb 22959.50 310.95 -16.1 15.20 3,378 2,489 2,489
14 Feb 22929.25 335.7 42.5 14.81 4,184 2,366 2,366
13 Feb 23031.40 297.95 11.6 15.02 1,125 2,269 2,281
12 Feb 23045.25 288.75 4.35 15.09 3,087 69 2,136
11 Feb 23071.80 290 93.25 15.17 2,862 2,077 2,078
10 Feb 23381.60 199.05 36.05 15.12 1,557 653 2,077
7 Feb 23559.95 165 0.8 15.18 313 52 1,423
6 Feb 23603.35 161.9 6.8 15.53 250 24 1,378
5 Feb 23696.30 158.45 2.85 15.77 1,894 1,362 1,362
4 Feb 23739.25 155.85 -89.15 15.73 1,266 290 1,180
3 Feb 23361.05 245.9 32.85 15.94 799 892 892
1 Feb 23482.15 212.55 -27 15.83 811 791 791
31 Jan 23508.40 238.45 -70.15 16.96 445 721 721
30 Jan 23249.50 302.85 -91.4 16.83 265 710 710
29 Jan 23163.10 390.4 -60.7 18.26 111 657 657
28 Jan 22957.25 455.4 -50.3 17.98 245 655 655
27 Jan 22829.15 513.35 120.75 17.76 168 645 645
24 Jan 23092.20 395.05 47.45 17.14 63 1 630
23 Jan 23205.35 347.6 -16.50 16.90 12 3 630
22 Jan 23155.35 364.1 -45.40 16.79 55 0 627
21 Jan 23024.65 409.5 86.50 16.97 101 -13 627
20 Jan 23344.75 323 -37.35 17.04 41 -1 641
17 Jan 23203.20 360.35 39.85 16.73 103 18 642
16 Jan 23311.80 320.5 -35.05 16.82 41 7 624
15 Jan 23213.20 355.55 -5.80 16.71 18 4 617
14 Jan 23176.05 361.35 -31.20 16.63 87 6 614
13 Jan 23085.95 392.55 103.55 16.37 225 -3 598
10 Jan 23431.50 289 41.45 16.24 6 3 600
9 Jan 23526.50 247.55 18.60 15.83 13 1 594
8 Jan 23688.95 228.95 -5.45 16.04 51 6 592
7 Jan 23707.90 234.4 -19.70 16.28 74 35 586
6 Jan 23616.05 254.1 88.60 16.37 192 111 551
3 Jan 24004.75 165.5 11.30 15.66 148 115 441
2 Jan 24188.65 154.2 -66.25 16.23 83 6 326
1 Jan 23742.90 220.45 -12.35 15.95 149 44 320
31 Dec 23644.80 232.8 12.05 15.69 205 88 276
30 Dec 23644.90 220.75 15.24 157 74 189

For Nifty - strike price 22900 expiring on 27MAR2025

Delta for 22900 PE is -0.10

Historical price for 22900 PE is as follows

On 21 Mar NIFTY was trading at 23376.00. The strike last trading price was 19.15, which was -22.75 lower than the previous day. The implied volatity was 13.49, the open interest changed by 10266 which increased total open position to 69705


On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 42.2, which was -91.35 lower than the previous day. The implied volatity was 11.67, the open interest changed by -40715 which decreased total open position to 59084


On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 134.75, which was -38.85 lower than the previous day. The implied volatity was 12.12, the open interest changed by 15824 which increased total open position to 26013


On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 169.75, which was -202.95 lower than the previous day. The implied volatity was 12.04, the open interest changed by 8587 which increased total open position to 9406


On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 366, which was -134.95 lower than the previous day. The implied volatity was 10.26, the open interest changed by 3115 which increased total open position to 3702


On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 507.65, which was 57.35 higher than the previous day. The implied volatity was 13.19, the open interest changed by -75 which decreased total open position to 3564


On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 452.55, which was 13.3 higher than the previous day. The implied volatity was 13.53, the open interest changed by 1409 which increased total open position to 3655


On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 425.2, which was -49 lower than the previous day. The implied volatity was 13.85, the open interest changed by 1540 which increased total open position to 3943


On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 490, which was 96.4 higher than the previous day. The implied volatity was 14.36, the open interest changed by 363 which increased total open position to 4046


On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 400.4, which was -24.8 lower than the previous day. The implied volatity was 12.51, the open interest changed by 3614 which increased total open position to 3683


On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 425.4, which was -130.3 lower than the previous day. The implied volatity was 13.39, the open interest changed by -676 which decreased total open position to 3317


On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 553.3, which was -205.8 lower than the previous day. The implied volatity was 13.65, the open interest changed by -320 which decreased total open position to 3997


On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 771.65, which was 64 higher than the previous day. The implied volatity was 14.66, the open interest changed by -70 which decreased total open position to 4327


On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 699.15, which was -5.15 lower than the previous day. The implied volatity was 13.25, the open interest changed by -1008 which decreased total open position to 4500


On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 704.85, which was 280.45 higher than the previous day. The implied volatity was 12.90, the open interest changed by -699 which decreased total open position to 5535


On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 439, which was 17.5 higher than the previous day. The implied volatity was 12.80, the open interest changed by -76 which decreased total open position to 6234


On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 433.3, which was 8 higher than the previous day. The implied volatity was 12.83, the open interest changed by 350 which increased total open position to 4868


On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 429.35, which was 79.35 higher than the previous day. The implied volatity was 13.11, the open interest changed by -1348 which decreased total open position to 4544


On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 364.6, which was 56.95 higher than the previous day. The implied volatity was 14.52, the open interest changed by -443 which decreased total open position to 3906


On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 310.95, which was -15.4 lower than the previous day. The implied volatity was 14.70, the open interest changed by 3336 which increased total open position to 3371


On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 330, which was -3.85 lower than the previous day. The implied volatity was 15.42, the open interest changed by 1649 which increased total open position to 2968


On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 336.75, which was 17.6 higher than the previous day. The implied volatity was 15.62, the open interest changed by 282 which increased total open position to 2755


On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 310.95, which was -16.1 lower than the previous day. The implied volatity was 15.20, the open interest changed by 2489 which increased total open position to 2489


On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 335.7, which was 42.5 higher than the previous day. The implied volatity was 14.81, the open interest changed by 2366 which increased total open position to 2366


On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 297.95, which was 11.6 higher than the previous day. The implied volatity was 15.02, the open interest changed by 2269 which increased total open position to 2281


On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 288.75, which was 4.35 higher than the previous day. The implied volatity was 15.09, the open interest changed by 69 which increased total open position to 2136


On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 290, which was 93.25 higher than the previous day. The implied volatity was 15.17, the open interest changed by 2077 which increased total open position to 2078


On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 199.05, which was 36.05 higher than the previous day. The implied volatity was 15.12, the open interest changed by 653 which increased total open position to 2077


On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 165, which was 0.8 higher than the previous day. The implied volatity was 15.18, the open interest changed by 52 which increased total open position to 1423


On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 161.9, which was 6.8 higher than the previous day. The implied volatity was 15.53, the open interest changed by 24 which increased total open position to 1378


On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 158.45, which was 2.85 higher than the previous day. The implied volatity was 15.77, the open interest changed by 1362 which increased total open position to 1362


On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 155.85, which was -89.15 lower than the previous day. The implied volatity was 15.73, the open interest changed by 290 which increased total open position to 1180


On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 245.9, which was 32.85 higher than the previous day. The implied volatity was 15.94, the open interest changed by 892 which increased total open position to 892


On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 212.55, which was -27 lower than the previous day. The implied volatity was 15.83, the open interest changed by 791 which increased total open position to 791


On 31 Jan NIFTY was trading at 23508.40. The strike last trading price was 238.45, which was -70.15 lower than the previous day. The implied volatity was 16.96, the open interest changed by 721 which increased total open position to 721


On 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 302.85, which was -91.4 lower than the previous day. The implied volatity was 16.83, the open interest changed by 710 which increased total open position to 710


On 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 390.4, which was -60.7 lower than the previous day. The implied volatity was 18.26, the open interest changed by 657 which increased total open position to 657


On 28 Jan NIFTY was trading at 22957.25. The strike last trading price was 455.4, which was -50.3 lower than the previous day. The implied volatity was 17.98, the open interest changed by 655 which increased total open position to 655


On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 513.35, which was 120.75 higher than the previous day. The implied volatity was 17.76, the open interest changed by 645 which increased total open position to 645


On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 395.05, which was 47.45 higher than the previous day. The implied volatity was 17.14, the open interest changed by 1 which increased total open position to 630


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 347.6, which was -16.50 lower than the previous day. The implied volatity was 16.90, the open interest changed by 3 which increased total open position to 630


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 364.1, which was -45.40 lower than the previous day. The implied volatity was 16.79, the open interest changed by 0 which decreased total open position to 627


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 409.5, which was 86.50 higher than the previous day. The implied volatity was 16.97, the open interest changed by -13 which decreased total open position to 627


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 323, which was -37.35 lower than the previous day. The implied volatity was 17.04, the open interest changed by -1 which decreased total open position to 641


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 360.35, which was 39.85 higher than the previous day. The implied volatity was 16.73, the open interest changed by 18 which increased total open position to 642


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 320.5, which was -35.05 lower than the previous day. The implied volatity was 16.82, the open interest changed by 7 which increased total open position to 624


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 355.55, which was -5.80 lower than the previous day. The implied volatity was 16.71, the open interest changed by 4 which increased total open position to 617


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 361.35, which was -31.20 lower than the previous day. The implied volatity was 16.63, the open interest changed by 6 which increased total open position to 614


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 392.55, which was 103.55 higher than the previous day. The implied volatity was 16.37, the open interest changed by -3 which decreased total open position to 598


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 289, which was 41.45 higher than the previous day. The implied volatity was 16.24, the open interest changed by 3 which increased total open position to 600


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 247.55, which was 18.60 higher than the previous day. The implied volatity was 15.83, the open interest changed by 1 which increased total open position to 594


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 228.95, which was -5.45 lower than the previous day. The implied volatity was 16.04, the open interest changed by 6 which increased total open position to 592


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 234.4, which was -19.70 lower than the previous day. The implied volatity was 16.28, the open interest changed by 35 which increased total open position to 586


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 254.1, which was 88.60 higher than the previous day. The implied volatity was 16.37, the open interest changed by 111 which increased total open position to 551


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 165.5, which was 11.30 higher than the previous day. The implied volatity was 15.66, the open interest changed by 115 which increased total open position to 441


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 154.2, which was -66.25 lower than the previous day. The implied volatity was 16.23, the open interest changed by 6 which increased total open position to 326


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 220.45, which was -12.35 lower than the previous day. The implied volatity was 15.95, the open interest changed by 44 which increased total open position to 320


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 232.8, which was 12.05 higher than the previous day. The implied volatity was 15.69, the open interest changed by 88 which increased total open position to 276


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 220.75, which was lower than the previous day. The implied volatity was 15.24, the open interest changed by 74 which increased total open position to 189