NIFTY
Nifty
Historical option data for NIFTY
23 May 2025 01:14 PM IST
| NIFTY 29MAY2025 23250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 24878.75 | 1739.95 | 0 | 0.00 | 0 | -4 | 0 | |||
| 22 May | 24609.70 | 1739.95 | 0 | 0.00 | 0 | -1 | 0 | |||
| 21 May | 24813.45 | 1739.95 | -105.25 | 45.61 | 1 | 82 | 96 | |||
| 20 May | 24683.90 | 1845.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 24945.45 | 1845.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 16 May | 25019.80 | 1845.2 | -5.6 | - | 6 | -2 | 96 | |||
| 15 May | 25062.10 | 1845.1 | 363.45 | - | 2 | 1 | 98 | |||
| 14 May | 24666.90 | 1481.6 | 47.45 | - | 3 | 52 | 99 | |||
| 13 May | 24578.35 | 1436.45 | -238.55 | - | 9 | 84 | 92 | |||
| 12 May | 24924.70 | 1675 | 671 | - | 7 | -5 | 91 | |||
| 9 May | 24008.00 | 1004 | -259.3 | 17.65 | 4 | 62 | 96 | |||
| 8 May | 24273.80 | 1263.3 | -57.8 | 26.98 | 16 | 56 | 93 | |||
| 7 May | 24414.40 | 1321.1 | 37.1 | 14.40 | 1 | 73 | 107 | |||
| 6 May | 24379.60 | 1284 | -131 | 16.77 | 1 | 106 | 107 | |||
| 5 May | 24461.15 | 1415 | 75 | 17.62 | 3 | 71 | 107 | |||
| 2 May | 24346.70 | 1340 | 60 | 19.38 | 57 | 110 | 110 | |||
| 30 Apr | 24334.20 | 1280 | -21.7 | 17.79 | 7 | 103 | 103 | |||
| 29 Apr | 24335.95 | 1301.7 | -9.1 | 13.30 | 4 | 105 | 105 | |||
| 28 Apr | 24328.50 | 1310.8 | 191.5 | 14.63 | 2 | 103 | 105 | |||
| 25 Apr | 24039.35 | 1117.7 | -152.3 | 17.47 | 11 | 79 | 105 | |||
| 24 Apr | 24246.70 | 1270 | -43 | 13.61 | 10 | 5 | 106 | |||
| 23 Apr | 24328.95 | 1313 | 121.8 | 13.69 | 4 | 88 | 101 | |||
| 22 Apr | 24167.25 | 1191.2 | 37.5 | 13.34 | 20 | 101 | 101 | |||
| 21 Apr | 24125.55 | 1153.7 | 216.85 | 11.53 | 18 | 7 | 119 | |||
| 17 Apr | 23851.65 | 936.85 | 282.55 | 11.26 | 40 | 5 | 112 | |||
| 16 Apr | 23437.20 | 654.75 | 55.95 | 12.12 | 64 | 107 | 107 | |||
| 15 Apr | 23328.55 | 607.8 | 111.1 | 12.27 | 105 | 21 | 117 | |||
| 11 Apr | 22828.55 | 493.75 | 131.9 | 16.42 | 124 | 30 | 96 | |||
| 9 Apr | 22399.15 | 361.85 | -17.25 | 17.41 | 97 | -49 | 66 | |||
| 8 Apr | 22535.85 | 381.4 | 114 | 16.24 | 61 | 115 | 115 | |||
|
|
||||||||||
| 7 Apr | 22161.60 | 282.85 | -103.95 | 16.41 | 227 | 79 | 79 | |||
| 4 Apr | 22904.45 | 387.9 | -216.75 | 10.75 | 210 | 37 | 126 | |||
| 3 Apr | 23250.10 | 604.65 | -48.6 | 11.33 | 9 | 1 | 88 | |||
| 2 Apr | 23332.35 | 648.25 | 57.25 | 10.66 | 158 | 65 | 88 | |||
| 1 Apr | 23165.70 | 591 | -166 | 11.65 | 45 | 19 | 24 | |||
| 28 Mar | 23519.35 | 757 | -118.65 | 9.21 | 1 | 0 | 5 | |||
| 27 Mar | 23591.95 | 875.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 23486.85 | 875.65 | -94.5 | 13.12 | 1 | 0 | 5 | |||
| 25 Mar | 23668.65 | 970.15 | 40.45 | 12.67 | 5 | -3 | 5 | |||
| 24 Mar | 23658.35 | 929.7 | 207.15 | 9.27 | 3 | -1 | 8 | |||
| 21 Mar | 23350.40 | 722.55 | 115.5 | 9.85 | 37 | -21 | 8 | |||
| 20 Mar | 23190.65 | 607.05 | 157.05 | 10.05 | 1 | 0 | 28 | |||
| 19 Mar | 22907.60 | 450 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Mar | 22834.30 | 450 | 144.65 | 10.50 | 3 | 1 | 28 | |||
| 17 Mar | 22508.75 | 305.35 | 7.1 | 10.61 | 1 | 0 | 27 | |||
| 13 Mar | 22397.20 | 298.25 | 0 | 0.00 | 0 | 12 | 0 | |||
| 12 Mar | 22470.50 | 298.25 | -54.55 | 10.26 | 17 | -1 | 14 | |||
| 11 Mar | 22497.90 | 352.8 | -36.3 | 10.92 | 4 | 0 | 15 | |||
| 10 Mar | 22460.30 | 389.1 | 0 | 0.00 | 0 | 2 | 0 | |||
| 7 Mar | 22552.50 | 389.1 | 22.3 | 11.11 | 6 | 0 | 13 | |||
| 6 Mar | 22544.70 | 366.8 | 57.95 | 10.53 | 6 | 1 | 13 | |||
| 5 Mar | 22337.30 | 309.85 | 46.55 | 10.86 | 9 | 0 | 4 | |||
| 4 Mar | 22082.65 | 263.3 | 0 | 0.00 | 0 | 4 | 0 | |||
| 3 Mar | 22119.30 | 263.3 | -314.15 | 11.30 | 4 | 0 | 0 | |||
For Nifty - strike price 23250 expiring on 29MAY2025
Delta for 23250 CE is 0.00
Historical price for 23250 CE is as follows
On 23 May NIFTY was trading at 24878.75. The strike last trading price was 1739.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 1739.95, 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 21 May NIFTY was trading at 24813.45. The strike last trading price was 1739.95, which was -105.25 lower than the previous day. The implied volatity was 45.61, the open interest changed by 82 which increased total open position to 96
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 1845.2, 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 19 May NIFTY was trading at 24945.45. The strike last trading price was 1845.2, 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 May NIFTY was trading at 25019.80. The strike last trading price was 1845.2, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 96
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 1845.1, which was 363.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 98
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 1481.6, which was 47.45 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 99
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 1436.45, which was -238.55 lower than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 92
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 1675, which was 671 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 91
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 1004, which was -259.3 lower than the previous day. The implied volatity was 17.65, the open interest changed by 62 which increased total open position to 96
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 1263.3, which was -57.8 lower than the previous day. The implied volatity was 26.98, the open interest changed by 56 which increased total open position to 93
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 1321.1, which was 37.1 higher than the previous day. The implied volatity was 14.40, the open interest changed by 73 which increased total open position to 107
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 1284, which was -131 lower than the previous day. The implied volatity was 16.77, the open interest changed by 106 which increased total open position to 107
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 1415, which was 75 higher than the previous day. The implied volatity was 17.62, the open interest changed by 71 which increased total open position to 107
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 1340, which was 60 higher than the previous day. The implied volatity was 19.38, the open interest changed by 110 which increased total open position to 110
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 1280, which was -21.7 lower than the previous day. The implied volatity was 17.79, the open interest changed by 103 which increased total open position to 103
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 1301.7, which was -9.1 lower than the previous day. The implied volatity was 13.30, the open interest changed by 105 which increased total open position to 105
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 1310.8, which was 191.5 higher than the previous day. The implied volatity was 14.63, the open interest changed by 103 which increased total open position to 105
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 1117.7, which was -152.3 lower than the previous day. The implied volatity was 17.47, the open interest changed by 79 which increased total open position to 105
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 1270, which was -43 lower than the previous day. The implied volatity was 13.61, the open interest changed by 5 which increased total open position to 106
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 1313, which was 121.8 higher than the previous day. The implied volatity was 13.69, the open interest changed by 88 which increased total open position to 101
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 1191.2, which was 37.5 higher than the previous day. The implied volatity was 13.34, the open interest changed by 101 which increased total open position to 101
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 1153.7, which was 216.85 higher than the previous day. The implied volatity was 11.53, the open interest changed by 7 which increased total open position to 119
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 936.85, which was 282.55 higher than the previous day. The implied volatity was 11.26, the open interest changed by 5 which increased total open position to 112
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 654.75, which was 55.95 higher than the previous day. The implied volatity was 12.12, the open interest changed by 107 which increased total open position to 107
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 607.8, which was 111.1 higher than the previous day. The implied volatity was 12.27, the open interest changed by 21 which increased total open position to 117
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 493.75, which was 131.9 higher than the previous day. The implied volatity was 16.42, the open interest changed by 30 which increased total open position to 96
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 361.85, which was -17.25 lower than the previous day. The implied volatity was 17.41, the open interest changed by -49 which decreased total open position to 66
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 381.4, which was 114 higher than the previous day. The implied volatity was 16.24, the open interest changed by 115 which increased total open position to 115
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 282.85, which was -103.95 lower than the previous day. The implied volatity was 16.41, the open interest changed by 79 which increased total open position to 79
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 387.9, which was -216.75 lower than the previous day. The implied volatity was 10.75, the open interest changed by 37 which increased total open position to 126
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 604.65, which was -48.6 lower than the previous day. The implied volatity was 11.33, the open interest changed by 1 which increased total open position to 88
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 648.25, which was 57.25 higher than the previous day. The implied volatity was 10.66, the open interest changed by 65 which increased total open position to 88
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 591, which was -166 lower than the previous day. The implied volatity was 11.65, the open interest changed by 19 which increased total open position to 24
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 757, which was -118.65 lower than the previous day. The implied volatity was 9.21, the open interest changed by 0 which decreased total open position to 5
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 875.65, 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 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 875.65, which was -94.5 lower than the previous day. The implied volatity was 13.12, the open interest changed by 0 which decreased total open position to 5
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 970.15, which was 40.45 higher than the previous day. The implied volatity was 12.67, the open interest changed by -3 which decreased total open position to 5
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 929.7, which was 207.15 higher than the previous day. The implied volatity was 9.27, the open interest changed by -1 which decreased total open position to 8
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 722.55, which was 115.5 higher than the previous day. The implied volatity was 9.85, the open interest changed by -21 which decreased total open position to 8
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 607.05, which was 157.05 higher than the previous day. The implied volatity was 10.05, the open interest changed by 0 which decreased total open position to 28
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 450, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 450, which was 144.65 higher than the previous day. The implied volatity was 10.50, the open interest changed by 1 which increased total open position to 28
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 305.35, which was 7.1 higher than the previous day. The implied volatity was 10.61, the open interest changed by 0 which decreased total open position to 27
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 298.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 298.25, which was -54.55 lower than the previous day. The implied volatity was 10.26, the open interest changed by -1 which decreased total open position to 14
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 352.8, which was -36.3 lower than the previous day. The implied volatity was 10.92, the open interest changed by 0 which decreased total open position to 15
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 389.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 389.1, which was 22.3 higher than the previous day. The implied volatity was 11.11, the open interest changed by 0 which decreased total open position to 13
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 366.8, which was 57.95 higher than the previous day. The implied volatity was 10.53, the open interest changed by 1 which increased total open position to 13
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 309.85, which was 46.55 higher than the previous day. The implied volatity was 10.86, the open interest changed by 0 which decreased total open position to 4
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 263.3, which was 0 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 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 263.3, which was -314.15 lower than the previous day. The implied volatity was 11.30, the open interest changed by 0 which decreased total open position to 0
| NIFTY 29MAY2025 23250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 1.27
Theta: -2.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 24878.75 | 4.6 | -2.15 | 25.15 | 37,792 | 4,763 | 7,785 |
| 22 May | 24609.70 | 4.65 | -3.8 | 20.76 | 9,858 | -1,964 | 3,041 |
| 21 May | 24813.45 | 8.75 | -3.35 | 23.49 | 4,304 | -4,476 | 1,005 |
| 20 May | 24683.90 | 11.55 | 0 | 22.29 | 2,358 | 114 | 672 |
| 19 May | 24945.45 | 11.3 | -3.8 | 23.52 | 573 | 80 | 550 |
| 16 May | 25019.80 | 14.8 | -6.3 | 22.61 | 1,166 | -1,026 | 478 |
| 15 May | 25062.10 | 19.25 | -12.45 | 23.17 | 667 | -77 | 337 |
| 14 May | 24666.90 | 30.05 | -15.7 | 21.07 | 514 | -5,087 | 453 |
| 13 May | 24578.35 | 47.7 | 1.6 | 21.91 | 748 | 145 | 376 |
| 12 May | 24924.70 | 44.65 | -152.6 | 24.26 | 1,541 | -51 | 430 |
| 9 May | 24008.00 | 198.35 | 19.6 | 24.32 | 876 | 481 | 481 |
| 8 May | 24273.80 | 200 | 86.95 | 25.47 | 1,273 | -425 | 358 |
| 7 May | 24414.40 | 111.3 | -12.15 | 22.49 | 561 | -807 | 370 |
| 6 May | 24379.60 | 129.1 | 22.4 | 22.46 | 320 | 454 | 454 |
| 5 May | 24461.15 | 106.15 | -31.95 | 21.82 | 441 | -2,418 | 516 |
| 2 May | 24346.70 | 138.85 | -8.6 | 21.35 | 984 | 497 | 497 |
| 30 Apr | 24334.20 | 156 | 17.7 | 21.01 | 425 | 562 | 562 |
| 29 Apr | 24335.95 | 137.75 | 5.65 | 20.55 | 354 | 437 | 487 |
| 28 Apr | 24328.50 | 133 | -70.65 | 19.86 | 1,070 | -110 | 477 |
| 25 Apr | 24039.35 | 213.85 | 61.1 | 19.88 | 1,356 | 309 | 309 |
| 24 Apr | 24246.70 | 153 | 12.2 | 19.34 | 176 | 29 | 282 |
| 23 Apr | 24328.95 | 142.9 | -13.9 | 18.98 | 406 | 111 | 254 |
| 22 Apr | 24167.25 | 157 | 2.4 | 18.19 | 173 | 155 | 156 |
| 21 Apr | 24125.55 | 154.95 | -71.75 | 17.72 | 421 | 195 | 196 |
| 17 Apr | 23851.65 | 224.45 | -127.5 | 17.35 | 589 | 4 | 261 |
| 16 Apr | 23437.20 | 345.85 | -40.6 | 17.11 | 199 | 256 | 256 |
| 15 Apr | 23328.55 | 380.1 | -335.2 | 17.04 | 343 | 74 | 167 |
| 11 Apr | 22828.55 | 722.6 | -223.15 | 20.22 | 110 | 15 | 93 |
| 9 Apr | 22399.15 | 945.75 | 96.15 | 19.64 | 12 | 78 | 78 |
| 8 Apr | 22535.85 | 849.6 | -364.75 | 18.94 | 46 | 79 | 79 |
| 7 Apr | 22161.60 | 1214.35 | 657.25 | 24.46 | 64 | -17 | 81 |
| 4 Apr | 22904.45 | 553.55 | 162.65 | 15.78 | 244 | -39 | 98 |
| 3 Apr | 23250.10 | 390.8 | 42.15 | 15.16 | 137 | 22 | 136 |
| 2 Apr | 23332.35 | 351.5 | -46.5 | 14.94 | 127 | 37 | 110 |
| 1 Apr | 23165.70 | 396.85 | 125.45 | 14.53 | 124 | -29 | 73 |
| 28 Mar | 23519.35 | 271.4 | 32.8 | 13.91 | 23 | 17 | 102 |
| 27 Mar | 23591.95 | 238.6 | -29.25 | 13.81 | 3 | -1 | 86 |
| 26 Mar | 23486.85 | 266.65 | 36.65 | 13.40 | 67 | 60 | 86 |
| 25 Mar | 23668.65 | 230 | -2.1 | 13.48 | 11 | 0 | 19 |
| 24 Mar | 23658.35 | 232.1 | -83 | 14.04 | 11 | 1 | 19 |
| 21 Mar | 23350.40 | 315.1 | -64.2 | 13.57 | 32 | 8 | 18 |
| 20 Mar | 23190.65 | 379.3 | -159.75 | 13.43 | 9 | -2 | 5 |
| 19 Mar | 22907.60 | 534.2 | -4.85 | 0.00 | 0 | 6 | 0 |
| 18 Mar | 22834.30 | 534.2 | -290.8 | 13.82 | 13 | 0 | 1 |
| 17 Mar | 22508.75 | 826.5 | 1.5 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 22397.20 | 826.5 | 1.5 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 22470.50 | 826.5 | 1.5 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 22497.90 | 826.5 | 1.5 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 22460.30 | 826.5 | 1.5 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 22552.50 | 826.5 | 1.5 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 22544.70 | 826.5 | 1.5 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 22337.30 | 826.5 | -125.8 | 14.42 | 8 | 0 | 1 |
| 4 Mar | 22082.65 | 952.3 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 22119.30 | 952.3 | 81.8 | 14.54 | 1 | 0 | 0 |
For Nifty - strike price 23250 expiring on 29MAY2025
Delta for 23250 PE is -0.02
Historical price for 23250 PE is as follows
On 23 May NIFTY was trading at 24878.75. The strike last trading price was 4.6, which was -2.15 lower than the previous day. The implied volatity was 25.15, the open interest changed by 4763 which increased total open position to 7785
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 4.65, which was -3.8 lower than the previous day. The implied volatity was 20.76, the open interest changed by -1964 which decreased total open position to 3041
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 8.75, which was -3.35 lower than the previous day. The implied volatity was 23.49, the open interest changed by -4476 which decreased total open position to 1005
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 22.29, the open interest changed by 114 which increased total open position to 672
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 11.3, which was -3.8 lower than the previous day. The implied volatity was 23.52, the open interest changed by 80 which increased total open position to 550
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 14.8, which was -6.3 lower than the previous day. The implied volatity was 22.61, the open interest changed by -1026 which decreased total open position to 478
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 19.25, which was -12.45 lower than the previous day. The implied volatity was 23.17, the open interest changed by -77 which decreased total open position to 337
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 30.05, which was -15.7 lower than the previous day. The implied volatity was 21.07, the open interest changed by -5087 which decreased total open position to 453
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 47.7, which was 1.6 higher than the previous day. The implied volatity was 21.91, the open interest changed by 145 which increased total open position to 376
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 44.65, which was -152.6 lower than the previous day. The implied volatity was 24.26, the open interest changed by -51 which decreased total open position to 430
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 198.35, which was 19.6 higher than the previous day. The implied volatity was 24.32, the open interest changed by 481 which increased total open position to 481
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 200, which was 86.95 higher than the previous day. The implied volatity was 25.47, the open interest changed by -425 which decreased total open position to 358
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 111.3, which was -12.15 lower than the previous day. The implied volatity was 22.49, the open interest changed by -807 which decreased total open position to 370
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 129.1, which was 22.4 higher than the previous day. The implied volatity was 22.46, the open interest changed by 454 which increased total open position to 454
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 106.15, which was -31.95 lower than the previous day. The implied volatity was 21.82, the open interest changed by -2418 which decreased total open position to 516
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 138.85, which was -8.6 lower than the previous day. The implied volatity was 21.35, the open interest changed by 497 which increased total open position to 497
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 156, which was 17.7 higher than the previous day. The implied volatity was 21.01, the open interest changed by 562 which increased total open position to 562
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 137.75, which was 5.65 higher than the previous day. The implied volatity was 20.55, the open interest changed by 437 which increased total open position to 487
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 133, which was -70.65 lower than the previous day. The implied volatity was 19.86, the open interest changed by -110 which decreased total open position to 477
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 213.85, which was 61.1 higher than the previous day. The implied volatity was 19.88, the open interest changed by 309 which increased total open position to 309
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 153, which was 12.2 higher than the previous day. The implied volatity was 19.34, the open interest changed by 29 which increased total open position to 282
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 142.9, which was -13.9 lower than the previous day. The implied volatity was 18.98, the open interest changed by 111 which increased total open position to 254
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 157, which was 2.4 higher than the previous day. The implied volatity was 18.19, the open interest changed by 155 which increased total open position to 156
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 154.95, which was -71.75 lower than the previous day. The implied volatity was 17.72, the open interest changed by 195 which increased total open position to 196
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 224.45, which was -127.5 lower than the previous day. The implied volatity was 17.35, the open interest changed by 4 which increased total open position to 261
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 345.85, which was -40.6 lower than the previous day. The implied volatity was 17.11, the open interest changed by 256 which increased total open position to 256
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 380.1, which was -335.2 lower than the previous day. The implied volatity was 17.04, the open interest changed by 74 which increased total open position to 167
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 722.6, which was -223.15 lower than the previous day. The implied volatity was 20.22, the open interest changed by 15 which increased total open position to 93
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 945.75, which was 96.15 higher than the previous day. The implied volatity was 19.64, the open interest changed by 78 which increased total open position to 78
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 849.6, which was -364.75 lower than the previous day. The implied volatity was 18.94, the open interest changed by 79 which increased total open position to 79
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 1214.35, which was 657.25 higher than the previous day. The implied volatity was 24.46, the open interest changed by -17 which decreased total open position to 81
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 553.55, which was 162.65 higher than the previous day. The implied volatity was 15.78, the open interest changed by -39 which decreased total open position to 98
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 390.8, which was 42.15 higher than the previous day. The implied volatity was 15.16, the open interest changed by 22 which increased total open position to 136
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 351.5, which was -46.5 lower than the previous day. The implied volatity was 14.94, the open interest changed by 37 which increased total open position to 110
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 396.85, which was 125.45 higher than the previous day. The implied volatity was 14.53, the open interest changed by -29 which decreased total open position to 73
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 271.4, which was 32.8 higher than the previous day. The implied volatity was 13.91, the open interest changed by 17 which increased total open position to 102
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 238.6, which was -29.25 lower than the previous day. The implied volatity was 13.81, the open interest changed by -1 which decreased total open position to 86
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 266.65, which was 36.65 higher than the previous day. The implied volatity was 13.40, the open interest changed by 60 which increased total open position to 86
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 230, which was -2.1 lower than the previous day. The implied volatity was 13.48, the open interest changed by 0 which decreased total open position to 19
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 232.1, which was -83 lower than the previous day. The implied volatity was 14.04, the open interest changed by 1 which increased total open position to 19
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 315.1, which was -64.2 lower than the previous day. The implied volatity was 13.57, the open interest changed by 8 which increased total open position to 18
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 379.3, which was -159.75 lower than the previous day. The implied volatity was 13.43, the open interest changed by -2 which decreased total open position to 5
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 534.2, which was -4.85 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 534.2, which was -290.8 lower than the previous day. The implied volatity was 13.82, the open interest changed by 0 which decreased total open position to 1
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 826.5, which was 1.5 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 Mar NIFTY was trading at 22397.20. The strike last trading price was 826.5, which was 1.5 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 Mar NIFTY was trading at 22470.50. The strike last trading price was 826.5, which was 1.5 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 Mar NIFTY was trading at 22497.90. The strike last trading price was 826.5, which was 1.5 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 Mar NIFTY was trading at 22460.30. The strike last trading price was 826.5, which was 1.5 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 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 826.5, which was 1.5 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 Mar NIFTY was trading at 22544.70. The strike last trading price was 826.5, which was 1.5 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 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 826.5, which was -125.8 lower than the previous day. The implied volatity was 14.42, the open interest changed by 0 which decreased total open position to 1
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 952.3, 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 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 952.3, which was 81.8 higher than the previous day. The implied volatity was 14.54, the open interest changed by 0 which decreased total open position to 0
