NIFTY
Nifty
Historical option data for NIFTY
20 Jun 2025 04:10 PM IST
| NIFTY 26JUN2025 23050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Jun | 25112.40 | 1765 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Jun | 24793.25 | 1765 | -189.2 | 33.44 | 3 | 34 | 37 | |||
| 18 Jun | 24812.05 | 1954.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 24853.40 | 1954.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 16 Jun | 24946.50 | 1954.2 | 113.25 | 19.44 | 1 | 0 | 35 | |||
| 13 Jun | 24718.60 | 1841 | 0.05 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 0.00 | 1841 | 0.05 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 25141.40 | 1841 | 0.05 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 25104.25 | 1841 | 0.05 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 25103.20 | 1841 | 0.05 | 0.00 | 0 | 0 | 0 | |||
| 6 Jun | 25003.05 | 1841 | 0.05 | 0.00 | 0 | -2 | 0 | |||
| 5 Jun | 24750.90 | 1841 | 182.2 | - | 2 | 25 | 33 | |||
| 4 Jun | 24620.20 | 1658.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 24542.50 | 1658.8 | -1.2 | 17.43 | 1 | 24 | 32 | |||
| 2 Jun | 24716.60 | 1660 | -184 | - | 1 | 0 | 31 | |||
| 30 May | 24750.70 | 1844 | -15 | - | 1 | 0 | 30 | |||
| 29 May | 24833.60 | 1859 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 May | 24752.45 | 1859 | -111.05 | - | 1 | 0 | 29 | |||
| 27 May | 24826.20 | 1970.05 | 0.1 | - | 1 | 25 | 28 | |||
| 26 May | 25001.15 | 1969.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 23 May | 24853.15 | 1969.95 | 198.7 | - | 1 | 27 | 27 | |||
| 22 May | 24609.70 | 1772.15 | -184.8 | - | 2 | 19 | 25 | |||
| 21 May | 24813.45 | 1956.95 | -237.35 | - | 1 | 24 | 24 | |||
| 20 May | 24683.90 | 2194.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 24945.45 | 2194.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 25019.80 | 2194.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 25062.10 | 2194.3 | 325.9 | - | 1 | 0 | 23 | |||
| 14 May | 24666.90 | 1868.4 | 33.6 | - | 1 | 22 | 22 | |||
|
|
||||||||||
| 13 May | 24578.35 | 1834.8 | -365 | 12.38 | 1 | 21 | 21 | |||
| 12 May | 24924.70 | 2199.85 | 785.85 | 17.05 | 7 | 3 | 16 | |||
| 9 May | 24008.00 | 1420.7 | -179.25 | 16.43 | 2 | 1 | 13 | |||
| 8 May | 24273.80 | 1599.95 | -108.35 | 19.62 | 1 | 11 | 11 | |||
| 7 May | 24414.40 | 1708.3 | 212.85 | 13.00 | 1 | 0 | 10 | |||
| 6 May | 24379.60 | 1495.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 24461.15 | 1495.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 24346.70 | 1495.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 24334.20 | 1495.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 24335.95 | 1495.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 24328.50 | 1495.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Apr | 24039.35 | 1495.45 | -4.7 | 16.01 | 1 | 0 | 9 | |||
| 24 Apr | 24246.70 | 1500.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 24328.95 | 1500.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 24167.25 | 1500.15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Apr | 24125.55 | 1500.15 | 226.35 | 8.78 | 1 | 0 | 8 | |||
| 17 Apr | 23851.65 | 1271.55 | 355.45 | 9.32 | 2 | 1 | 7 | |||
| 16 Apr | 23437.20 | 915.7 | -0.4 | 0.00 | 0 | 4 | 0 | |||
| 15 Apr | 23328.55 | 915.7 | 253.25 | 11.02 | 4 | 2 | 2 | |||
| 11 Apr | 22828.55 | 662.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 22399.15 | 662.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 22535.85 | 662.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 22161.60 | 662.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 4 Apr | 22904.45 | 662.45 | -240.9 | 10.29 | 1 | 0 | 1 | |||
| 3 Apr | 23250.10 | 903.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 23332.35 | 903.35 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 23165.70 | 903.35 | -400.85 | 11.33 | 1 | 0 | 0 | |||
For Nifty - strike price 23050 expiring on 26JUN2025
Delta for 23050 CE is 0.00
Historical price for 23050 CE is as follows
On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 1765, 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 Jun NIFTY was trading at 24793.25. The strike last trading price was 1765, which was -189.2 lower than the previous day. The implied volatity was 33.44, the open interest changed by 34 which increased total open position to 37
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 1954.2, 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 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 1954.2, 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 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 1954.2, which was 113.25 higher than the previous day. The implied volatity was 19.44, the open interest changed by 0 which decreased total open position to 35
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 1841, which was 0.05 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 12 Jun NIFTY was trading at 0.00. The strike last trading price was 1841, which was 0.05 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 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 1841, which was 0.05 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 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 1841, which was 0.05 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 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 1841, which was 0.05 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 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 1841, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 1841, which was 182.2 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 33
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 1658.8, 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 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 1658.8, which was -1.2 lower than the previous day. The implied volatity was 17.43, the open interest changed by 24 which increased total open position to 32
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 1660, which was -184 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 1844, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 1859, 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 28 May NIFTY was trading at 24752.45. The strike last trading price was 1859, which was -111.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 1970.05, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 28
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 1969.95, 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 May NIFTY was trading at 24853.15. The strike last trading price was 1969.95, which was 198.7 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 27
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 1772.15, which was -184.8 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 25
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 1956.95, which was -237.35 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 2194.3, 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 2194.3, 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 16 May NIFTY was trading at 25019.80. The strike last trading price was 2194.3, 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 15 May NIFTY was trading at 25062.10. The strike last trading price was 2194.3, which was 325.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 1868.4, which was 33.6 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 1834.8, which was -365 lower than the previous day. The implied volatity was 12.38, the open interest changed by 21 which increased total open position to 21
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 2199.85, which was 785.85 higher than the previous day. The implied volatity was 17.05, the open interest changed by 3 which increased total open position to 16
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 1420.7, which was -179.25 lower than the previous day. The implied volatity was 16.43, the open interest changed by 1 which increased total open position to 13
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 1599.95, which was -108.35 lower than the previous day. The implied volatity was 19.62, the open interest changed by 11 which increased total open position to 11
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 1708.3, which was 212.85 higher than the previous day. The implied volatity was 13.00, the open interest changed by 0 which decreased total open position to 10
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 1495.45, 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 5 May NIFTY was trading at 24461.15. The strike last trading price was 1495.45, 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 2 May NIFTY was trading at 24346.70. The strike last trading price was 1495.45, 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 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 1495.45, 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 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 1495.45, 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 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 1495.45, 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 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 1495.45, which was -4.7 lower than the previous day. The implied volatity was 16.01, the open interest changed by 0 which decreased total open position to 9
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 1500.15, 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 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 1500.15, 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 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 1500.15, 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 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 1500.15, which was 226.35 higher than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 8
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1271.55, which was 355.45 higher than the previous day. The implied volatity was 9.32, the open interest changed by 1 which increased total open position to 7
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 915.7, which was -0.4 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 915.7, which was 253.25 higher than the previous day. The implied volatity was 11.02, the open interest changed by 2 which increased total open position to 2
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 662.45, 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 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 662.45, 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 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 662.45, 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 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 662.45, 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 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 662.45, which was -240.9 lower than the previous day. The implied volatity was 10.29, the open interest changed by 0 which decreased total open position to 1
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 903.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 903.35, 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 903.35, which was -400.85 lower than the previous day. The implied volatity was 11.33, the open interest changed by 0 which decreased total open position to 0
| NIFTY 26JUN2025 23050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.03
Theta: -2.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Jun | 25112.40 | 4.2 | -3.25 | 30.13 | 38,908 | 397 | 3,089 |
| 19 Jun | 24793.25 | 7 | 0 | 26.08 | 11,288 | 1,477 | 2,863 |
| 18 Jun | 24812.05 | 7.4 | -1.3 | 25.31 | 2,592 | 373 | 1,373 |
| 17 Jun | 24853.40 | 8.85 | -2.6 | 25.06 | 2,666 | 471 | 1,012 |
| 16 Jun | 24946.50 | 10.95 | -8.8 | 25.77 | 1,528 | -2,294 | 535 |
| 13 Jun | 24718.60 | 19.55 | 11.3 | 23.24 | 3,635 | -3 | 329 |
| 12 Jun | 0.00 | 8.8 | 2.1 | 20.54 | 105 | -21 | 333 |
| 11 Jun | 25141.40 | 6.7 | -1.6 | 21.23 | 212 | 270 | 355 |
| 10 Jun | 25104.25 | 8.2 | -3.75 | 20.97 | 371 | -169 | 396 |
| 9 Jun | 25103.20 | 12.05 | -2.7 | 21.79 | 208 | -64 | 566 |
| 6 Jun | 25003.05 | 15.45 | -4.5 | 20.35 | 509 | 11 | 623 |
| 5 Jun | 24750.90 | 20.35 | -8.5 | 19.07 | 561 | -2,147 | 617 |
| 4 Jun | 24620.20 | 29.05 | -10.8 | 18.87 | 1,106 | 371 | 738 |
| 3 Jun | 24542.50 | 41.9 | 4.1 | 19.50 | 896 | 562 | 893 |
| 2 Jun | 24716.60 | 40.1 | 6.9 | 20.21 | 609 | 157 | 569 |
| 30 May | 24750.70 | 33.95 | 2.25 | 18.84 | 401 | 417 | 417 |
| 29 May | 24833.60 | 31.6 | -24.1 | 19.31 | 1,041 | 503 | 503 |
| 28 May | 24752.45 | 55.8 | -4.5 | 20.73 | 230 | -85 | 324 |
| 27 May | 24826.20 | 60.05 | 5.05 | 21.44 | 138 | 291 | 313 |
| 26 May | 25001.15 | 55 | -10.45 | 21.85 | 163 | 318 | 318 |
| 23 May | 24853.15 | 64.85 | -13.9 | 20.83 | 291 | 383 | 405 |
| 22 May | 24609.70 | 79.25 | 3.15 | 20.14 | 123 | 232 | 232 |
| 21 May | 24813.45 | 76.1 | -2.95 | 20.85 | 237 | 174 | 194 |
| 20 May | 24683.90 | 82.9 | 12.1 | 20.50 | 56 | -17 | 157 |
| 19 May | 24945.45 | 70.2 | 4.45 | 20.89 | 69 | 4 | 173 |
| 16 May | 25019.80 | 65.6 | -7.25 | 20.42 | 84 | 135 | 135 |
| 15 May | 25062.10 | 72.95 | -42.05 | 20.94 | 67 | 130 | 130 |
| 14 May | 24666.90 | 115 | -11 | 21.06 | 7 | 128 | 128 |
| 13 May | 24578.35 | 127.05 | 18.8 | 20.87 | 123 | -18 | 135 |
| 12 May | 24924.70 | 108 | -184.3 | 21.90 | 184 | 46 | 125 |
| 9 May | 24008.00 | 292.35 | 47.3 | 22.79 | 169 | 0 | 79 |
| 8 May | 24273.80 | 254.05 | 58.7 | 22.19 | 139 | 79 | 79 |
| 7 May | 24414.40 | 195.35 | 6.9 | 21.69 | 66 | 76 | 76 |
| 6 May | 24379.60 | 188.45 | 5.35 | 20.69 | 1 | 0 | 79 |
| 5 May | 24461.15 | 183.05 | -29.55 | 21.23 | 3 | 82 | 82 |
| 2 May | 24346.70 | 212.6 | 0.2 | 20.91 | 183 | -1 | 76 |
| 30 Apr | 24334.20 | 212.4 | 10.5 | 20.16 | 36 | -15 | 77 |
| 29 Apr | 24335.95 | 201.5 | 4.65 | 20.21 | 56 | -5 | 78 |
| 28 Apr | 24328.50 | 196.85 | -74.05 | 19.79 | 59 | 3 | 83 |
| 25 Apr | 24039.35 | 271.9 | 59.7 | 19.79 | 137 | 76 | 92 |
| 24 Apr | 24246.70 | 212.2 | 17.2 | 19.45 | 20 | 9 | 17 |
| 23 Apr | 24328.95 | 195 | -11.1 | 18.96 | 6 | -4 | 7 |
| 22 Apr | 24167.25 | 206.1 | 3.55 | 18.26 | 7 | 1 | 10 |
| 21 Apr | 24125.55 | 202.55 | -64.45 | 17.95 | 4 | -2 | 7 |
| 17 Apr | 23851.65 | 267 | -111.55 | 17.77 | 3 | 1 | 9 |
| 16 Apr | 23437.20 | 377.65 | -31.4 | 17.70 | 8 | 0 | 0 |
| 15 Apr | 23328.55 | 409.05 | -127.4 | 17.72 | 1 | 1 | 1 |
| 11 Apr | 22828.55 | 536.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 22399.15 | 536.45 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 22535.85 | 536.45 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 22161.60 | 536.45 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 22904.45 | 536.45 | 189.35 | 16.47 | 1 | 0 | 0 |
| 3 Apr | 23250.10 | 347.1 | 0 | 1.55 | 0 | 0 | 0 |
| 2 Apr | 23332.35 | 347.1 | 0 | 1.73 | 0 | 0 | 0 |
| 1 Apr | 23165.70 | 347.1 | 0 | 1.43 | 0 | 0 | 0 |
For Nifty - strike price 23050 expiring on 26JUN2025
Delta for 23050 PE is -0.01
Historical price for 23050 PE is as follows
On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 4.2, which was -3.25 lower than the previous day. The implied volatity was 30.13, the open interest changed by 397 which increased total open position to 3089
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 26.08, the open interest changed by 1477 which increased total open position to 2863
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 7.4, which was -1.3 lower than the previous day. The implied volatity was 25.31, the open interest changed by 373 which increased total open position to 1373
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 8.85, which was -2.6 lower than the previous day. The implied volatity was 25.06, the open interest changed by 471 which increased total open position to 1012
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 10.95, which was -8.8 lower than the previous day. The implied volatity was 25.77, the open interest changed by -2294 which decreased total open position to 535
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 19.55, which was 11.3 higher than the previous day. The implied volatity was 23.24, the open interest changed by -3 which decreased total open position to 329
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 8.8, which was 2.1 higher than the previous day. The implied volatity was 20.54, the open interest changed by -21 which decreased total open position to 333
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 6.7, which was -1.6 lower than the previous day. The implied volatity was 21.23, the open interest changed by 270 which increased total open position to 355
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 8.2, which was -3.75 lower than the previous day. The implied volatity was 20.97, the open interest changed by -169 which decreased total open position to 396
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 12.05, which was -2.7 lower than the previous day. The implied volatity was 21.79, the open interest changed by -64 which decreased total open position to 566
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 15.45, which was -4.5 lower than the previous day. The implied volatity was 20.35, the open interest changed by 11 which increased total open position to 623
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 20.35, which was -8.5 lower than the previous day. The implied volatity was 19.07, the open interest changed by -2147 which decreased total open position to 617
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 29.05, which was -10.8 lower than the previous day. The implied volatity was 18.87, the open interest changed by 371 which increased total open position to 738
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 41.9, which was 4.1 higher than the previous day. The implied volatity was 19.50, the open interest changed by 562 which increased total open position to 893
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 40.1, which was 6.9 higher than the previous day. The implied volatity was 20.21, the open interest changed by 157 which increased total open position to 569
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 33.95, which was 2.25 higher than the previous day. The implied volatity was 18.84, the open interest changed by 417 which increased total open position to 417
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 31.6, which was -24.1 lower than the previous day. The implied volatity was 19.31, the open interest changed by 503 which increased total open position to 503
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 55.8, which was -4.5 lower than the previous day. The implied volatity was 20.73, the open interest changed by -85 which decreased total open position to 324
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 60.05, which was 5.05 higher than the previous day. The implied volatity was 21.44, the open interest changed by 291 which increased total open position to 313
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 55, which was -10.45 lower than the previous day. The implied volatity was 21.85, the open interest changed by 318 which increased total open position to 318
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 64.85, which was -13.9 lower than the previous day. The implied volatity was 20.83, the open interest changed by 383 which increased total open position to 405
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 79.25, which was 3.15 higher than the previous day. The implied volatity was 20.14, the open interest changed by 232 which increased total open position to 232
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 76.1, which was -2.95 lower than the previous day. The implied volatity was 20.85, the open interest changed by 174 which increased total open position to 194
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 82.9, which was 12.1 higher than the previous day. The implied volatity was 20.50, the open interest changed by -17 which decreased total open position to 157
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 70.2, which was 4.45 higher than the previous day. The implied volatity was 20.89, the open interest changed by 4 which increased total open position to 173
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 65.6, which was -7.25 lower than the previous day. The implied volatity was 20.42, the open interest changed by 135 which increased total open position to 135
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 72.95, which was -42.05 lower than the previous day. The implied volatity was 20.94, the open interest changed by 130 which increased total open position to 130
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 115, which was -11 lower than the previous day. The implied volatity was 21.06, the open interest changed by 128 which increased total open position to 128
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 127.05, which was 18.8 higher than the previous day. The implied volatity was 20.87, the open interest changed by -18 which decreased total open position to 135
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 108, which was -184.3 lower than the previous day. The implied volatity was 21.90, the open interest changed by 46 which increased total open position to 125
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 292.35, which was 47.3 higher than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 79
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 254.05, which was 58.7 higher than the previous day. The implied volatity was 22.19, the open interest changed by 79 which increased total open position to 79
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 195.35, which was 6.9 higher than the previous day. The implied volatity was 21.69, the open interest changed by 76 which increased total open position to 76
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 188.45, which was 5.35 higher than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 79
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 183.05, which was -29.55 lower than the previous day. The implied volatity was 21.23, the open interest changed by 82 which increased total open position to 82
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 212.6, which was 0.2 higher than the previous day. The implied volatity was 20.91, the open interest changed by -1 which decreased total open position to 76
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 212.4, which was 10.5 higher than the previous day. The implied volatity was 20.16, the open interest changed by -15 which decreased total open position to 77
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 201.5, which was 4.65 higher than the previous day. The implied volatity was 20.21, the open interest changed by -5 which decreased total open position to 78
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 196.85, which was -74.05 lower than the previous day. The implied volatity was 19.79, the open interest changed by 3 which increased total open position to 83
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 271.9, which was 59.7 higher than the previous day. The implied volatity was 19.79, the open interest changed by 76 which increased total open position to 92
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 212.2, which was 17.2 higher than the previous day. The implied volatity was 19.45, the open interest changed by 9 which increased total open position to 17
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 195, which was -11.1 lower than the previous day. The implied volatity was 18.96, the open interest changed by -4 which decreased total open position to 7
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 206.1, which was 3.55 higher than the previous day. The implied volatity was 18.26, the open interest changed by 1 which increased total open position to 10
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 202.55, which was -64.45 lower than the previous day. The implied volatity was 17.95, the open interest changed by -2 which decreased total open position to 7
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 267, which was -111.55 lower than the previous day. The implied volatity was 17.77, the open interest changed by 1 which increased total open position to 9
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 377.65, which was -31.4 lower than the previous day. The implied volatity was 17.70, the open interest changed by 0 which decreased total open position to 0
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 409.05, which was -127.4 lower than the previous day. The implied volatity was 17.72, the open interest changed by 1 which increased total open position to 1
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 536.45, 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 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 536.45, 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 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 536.45, 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 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 536.45, 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 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 536.45, which was 189.35 higher than the previous day. The implied volatity was 16.47, the open interest changed by 0 which decreased total open position to 0
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 347.1, which was 0 lower than the previous day. The implied volatity was 1.55, 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 347.1, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 347.1, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
