NIFTY
Nifty
Historical option data for NIFTY
20 Jun 2025 04:10 PM IST
| NIFTY 26JUN2025 23400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Jun | 25112.40 | 1702 | 280.05 | - | 26 | 362 | 378 | |||
| 19 Jun | 24793.25 | 1411.3 | -19.8 | 26.81 | 66 | 366 | 382 | |||
| 18 Jun | 24812.05 | 1423.4 | -124.65 | - | 13 | 5 | 382 | |||
| 17 Jun | 24853.40 | 1548.05 | -43.8 | 29.93 | 1 | 352 | 377 | |||
| 16 Jun | 24946.50 | 1591.85 | 191.85 | - | 10 | -1 | 377 | |||
| 13 Jun | 24718.60 | 1400 | -176.5 | - | 5 | 3 | 379 | |||
| 12 Jun | 0.00 | 1573.7 | -253.15 | 21.34 | 16 | 365 | 376 | |||
| 11 Jun | 25141.40 | 1825.4 | 50.35 | 16.28 | 31 | 368 | 378 | |||
| 10 Jun | 25104.25 | 1775.05 | -37.75 | - | 8 | 0 | 363 | |||
| 9 Jun | 25103.20 | 1812.8 | 98.25 | 15.53 | 4 | 3 | 363 | |||
| 6 Jun | 25003.05 | 1714.55 | 200.95 | - | 137 | 322 | 361 | |||
| 5 Jun | 24750.90 | 1513.6 | 152.3 | 15.63 | 12 | -3 | 473 | |||
| 4 Jun | 24620.20 | 1361.3 | 23 | 12.31 | 144 | 464 | 476 | |||
| 3 Jun | 24542.50 | 1334.9 | -107.55 | 16.93 | 33 | 329 | 338 | |||
| 2 Jun | 24716.60 | 1442.45 | -78.1 | - | 8 | 100 | 319 | |||
| 30 May | 24750.70 | 1520.55 | -67.15 | 12.48 | 8 | 94 | 320 | |||
| 29 May | 24833.60 | 1587.7 | 60.7 | - | 121 | 126 | 323 | |||
| 28 May | 24752.45 | 1527 | -85 | - | 61 | 21 | 195 | |||
| 27 May | 24826.20 | 1612 | -173.55 | - | 111 | 147 | 149 | |||
| 26 May | 25001.15 | 1785.55 | 109.35 | - | 34 | 86 | 87 | |||
| 23 May | 24853.15 | 1676.2 | 211.2 | 12.07 | 2 | 69 | 80 | |||
| 22 May | 24609.70 | 1465 | -199.65 | 9.22 | 10 | 80 | 80 | |||
| 21 May | 24813.45 | 1664.65 | 89.65 | 14.62 | 14 | 61 | 70 | |||
| 20 May | 24683.90 | 1575 | -190 | 13.08 | 9 | -4 | 72 | |||
| 19 May | 24945.45 | 1765 | -111.8 | - | 14 | 77 | 77 | |||
| 16 May | 25019.80 | 1876.8 | 359.2 | 9.45 | 23 | 5 | 78 | |||
| 15 May | 25062.10 | 1517.6 | -35.1 | - | 3 | 0 | 71 | |||
| 14 May | 24666.90 | 1552.7 | 34.7 | - | 7 | 71 | 71 | |||
| 13 May | 24578.35 | 1520 | -352.35 | 13.29 | 16 | -3 | 62 | |||
| 12 May | 24924.70 | 1870.25 | 723.05 | 15.95 | 9 | 8 | 63 | |||
| 9 May | 24008.00 | 1147.8 | -252.2 | 16.27 | 93 | -8 | 55 | |||
| 8 May | 24273.80 | 1400 | -33 | 21.74 | 2 | 64 | 64 | |||
| 7 May | 24414.40 | 1433 | 46.2 | 14.86 | 36 | 64 | 64 | |||
| 6 May | 24379.60 | 1387.1 | -37.9 | 15.21 | 9 | 5 | 53 | |||
| 5 May | 24461.15 | 1425 | 79.4 | 10.87 | 1 | 0 | 48 | |||
| 2 May | 24346.70 | 1345.6 | -38.4 | 12.72 | 5 | -2 | 51 | |||
| 30 Apr | 24334.20 | 1384 | -26 | 15.94 | 1 | 0 | 54 | |||
| 29 Apr | 24335.95 | 1410 | 21.7 | 13.94 | 1 | 0 | 54 | |||
| 28 Apr | 24328.50 | 1388 | 243 | 13.24 | 21 | 4 | 54 | |||
| 25 Apr | 24039.35 | 1145 | -202.5 | 13.10 | 10 | -3 | 48 | |||
| 24 Apr | 24246.70 | 1350 | -16.95 | 12.74 | 5 | 0 | 48 | |||
| 23 Apr | 24328.95 | 1366.9 | 58.95 | 11.72 | 36 | 28 | 49 | |||
| 22 Apr | 24167.25 | 1307.95 | 65 | 14.02 | 6 | 0 | 23 | |||
| 21 Apr | 24125.55 | 1242.95 | 231.4 | 11.69 | 9 | -1 | 24 | |||
|
|
||||||||||
| 17 Apr | 23851.65 | 1013.1 | 267.05 | 10.64 | 78 | -8 | 27 | |||
| 16 Apr | 23437.20 | 754 | 63.35 | 11.60 | 209 | 16 | 33 | |||
| 15 Apr | 23328.55 | 702 | 106.4 | 11.57 | 43 | 6 | 17 | |||
| 11 Apr | 22828.55 | 595.6 | 148.6 | 15.19 | 28 | -11 | 11 | |||
| 9 Apr | 22399.15 | 447 | -2.55 | 15.83 | 4 | -1 | 21 | |||
| 8 Apr | 22535.85 | 446.8 | -47.15 | 14.38 | 19 | 17 | 21 | |||
| 7 Apr | 22161.60 | 493.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 4 Apr | 22904.45 | 493.95 | -186.05 | 10.86 | 1 | 0 | 3 | |||
| 3 Apr | 23250.10 | 680 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 23332.35 | 680 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 23165.70 | 680 | -185.8 | 11.24 | 2 | 3 | 3 | |||
For Nifty - strike price 23400 expiring on 26JUN2025
Delta for 23400 CE is -
Historical price for 23400 CE is as follows
On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 1702, which was 280.05 higher than the previous day. The implied volatity was -, the open interest changed by 362 which increased total open position to 378
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 1411.3, which was -19.8 lower than the previous day. The implied volatity was 26.81, the open interest changed by 366 which increased total open position to 382
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 1423.4, which was -124.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 382
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 1548.05, which was -43.8 lower than the previous day. The implied volatity was 29.93, the open interest changed by 352 which increased total open position to 377
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 1591.85, which was 191.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 377
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 1400, which was -176.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 379
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 1573.7, which was -253.15 lower than the previous day. The implied volatity was 21.34, the open interest changed by 365 which increased total open position to 376
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 1825.4, which was 50.35 higher than the previous day. The implied volatity was 16.28, the open interest changed by 368 which increased total open position to 378
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 1775.05, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 363
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 1812.8, which was 98.25 higher than the previous day. The implied volatity was 15.53, the open interest changed by 3 which increased total open position to 363
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 1714.55, which was 200.95 higher than the previous day. The implied volatity was -, the open interest changed by 322 which increased total open position to 361
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 1513.6, which was 152.3 higher than the previous day. The implied volatity was 15.63, the open interest changed by -3 which decreased total open position to 473
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 1361.3, which was 23 higher than the previous day. The implied volatity was 12.31, the open interest changed by 464 which increased total open position to 476
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 1334.9, which was -107.55 lower than the previous day. The implied volatity was 16.93, the open interest changed by 329 which increased total open position to 338
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 1442.45, which was -78.1 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 319
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 1520.55, which was -67.15 lower than the previous day. The implied volatity was 12.48, the open interest changed by 94 which increased total open position to 320
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 1587.7, which was 60.7 higher than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 323
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 1527, which was -85 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 195
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 1612, which was -173.55 lower than the previous day. The implied volatity was -, the open interest changed by 147 which increased total open position to 149
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 1785.55, which was 109.35 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 87
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 1676.2, which was 211.2 higher than the previous day. The implied volatity was 12.07, the open interest changed by 69 which increased total open position to 80
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 1465, which was -199.65 lower than the previous day. The implied volatity was 9.22, the open interest changed by 80 which increased total open position to 80
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 1664.65, which was 89.65 higher than the previous day. The implied volatity was 14.62, the open interest changed by 61 which increased total open position to 70
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 1575, which was -190 lower than the previous day. The implied volatity was 13.08, the open interest changed by -4 which decreased total open position to 72
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 1765, which was -111.8 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 77
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 1876.8, which was 359.2 higher than the previous day. The implied volatity was 9.45, the open interest changed by 5 which increased total open position to 78
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 1517.6, which was -35.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 1552.7, which was 34.7 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 71
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 1520, which was -352.35 lower than the previous day. The implied volatity was 13.29, the open interest changed by -3 which decreased total open position to 62
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 1870.25, which was 723.05 higher than the previous day. The implied volatity was 15.95, the open interest changed by 8 which increased total open position to 63
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 1147.8, which was -252.2 lower than the previous day. The implied volatity was 16.27, the open interest changed by -8 which decreased total open position to 55
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 1400, which was -33 lower than the previous day. The implied volatity was 21.74, the open interest changed by 64 which increased total open position to 64
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 1433, which was 46.2 higher than the previous day. The implied volatity was 14.86, the open interest changed by 64 which increased total open position to 64
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 1387.1, which was -37.9 lower than the previous day. The implied volatity was 15.21, the open interest changed by 5 which increased total open position to 53
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 1425, which was 79.4 higher than the previous day. The implied volatity was 10.87, the open interest changed by 0 which decreased total open position to 48
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 1345.6, which was -38.4 lower than the previous day. The implied volatity was 12.72, the open interest changed by -2 which decreased total open position to 51
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 1384, which was -26 lower than the previous day. The implied volatity was 15.94, the open interest changed by 0 which decreased total open position to 54
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 1410, which was 21.7 higher than the previous day. The implied volatity was 13.94, the open interest changed by 0 which decreased total open position to 54
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 1388, which was 243 higher than the previous day. The implied volatity was 13.24, the open interest changed by 4 which increased total open position to 54
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 1145, which was -202.5 lower than the previous day. The implied volatity was 13.10, the open interest changed by -3 which decreased total open position to 48
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 1350, which was -16.95 lower than the previous day. The implied volatity was 12.74, the open interest changed by 0 which decreased total open position to 48
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 1366.9, which was 58.95 higher than the previous day. The implied volatity was 11.72, the open interest changed by 28 which increased total open position to 49
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 1307.95, which was 65 higher than the previous day. The implied volatity was 14.02, the open interest changed by 0 which decreased total open position to 23
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 1242.95, which was 231.4 higher than the previous day. The implied volatity was 11.69, the open interest changed by -1 which decreased total open position to 24
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1013.1, which was 267.05 higher than the previous day. The implied volatity was 10.64, the open interest changed by -8 which decreased total open position to 27
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 754, which was 63.35 higher than the previous day. The implied volatity was 11.60, the open interest changed by 16 which increased total open position to 33
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 702, which was 106.4 higher than the previous day. The implied volatity was 11.57, the open interest changed by 6 which increased total open position to 17
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 595.6, which was 148.6 higher than the previous day. The implied volatity was 15.19, the open interest changed by -11 which decreased total open position to 11
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 447, which was -2.55 lower than the previous day. The implied volatity was 15.83, the open interest changed by -1 which decreased total open position to 21
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 446.8, which was -47.15 lower than the previous day. The implied volatity was 14.38, the open interest changed by 17 which increased total open position to 21
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 493.95, 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 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 493.95, which was -186.05 lower than the previous day. The implied volatity was 10.86, the open interest changed by 0 which decreased total open position to 3
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 680, 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 680, 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 680, which was -185.8 lower than the previous day. The implied volatity was 11.24, the open interest changed by 3 which increased total open position to 3
| NIFTY 26JUN2025 23400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 1.53
Theta: -3.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Jun | 25112.40 | 6.35 | -5.55 | 27.09 | 1,88,455 | 8,727 | 23,246 |
| 19 Jun | 24793.25 | 11.7 | 0.3 | 23.42 | 42,525 | 1,357 | 14,535 |
| 18 Jun | 24812.05 | 12.25 | -0.15 | 22.86 | 38,435 | 4,972 | 11,096 |
| 17 Jun | 24853.40 | 13 | -2.45 | 22.35 | 10,718 | 1,712 | 6,138 |
| 16 Jun | 24946.50 | 15.1 | -14.2 | 23.03 | 12,848 | 709 | 4,428 |
| 13 Jun | 24718.60 | 28.9 | 16.95 | 21.07 | 12,909 | 284 | 3,701 |
| 12 Jun | 0.00 | 12.15 | 3.4 | 18.19 | 7,510 | -2,700 | 2,815 |
| 11 Jun | 25141.40 | 8.95 | -2.75 | 19.01 | 4,061 | 231 | 3,267 |
| 10 Jun | 25104.25 | 11.55 | -4.85 | 18.97 | 2,207 | -8,695 | 3,039 |
| 9 Jun | 25103.20 | 16.75 | -4.4 | 19.84 | 4,417 | 1,893 | 3,216 |
| 6 Jun | 25003.05 | 21.65 | -10.4 | 18.58 | 7,067 | -23,495 | 4,562 |
| 5 Jun | 24750.90 | 32.9 | -13.7 | 17.80 | 5,696 | 938 | 4,114 |
| 4 Jun | 24620.20 | 47.2 | -16 | 17.70 | 3,265 | -33,627 | 3,165 |
| 3 Jun | 24542.50 | 68.75 | 7.25 | 18.58 | 5,130 | 2,588 | 2,743 |
| 2 Jun | 24716.60 | 64.1 | 10.65 | 19.33 | 3,878 | -17,161 | 2,799 |
| 30 May | 24750.70 | 54.35 | 4.5 | 17.94 | 3,209 | 1,936 | 2,476 |
| 29 May | 24833.60 | 49 | -34.5 | 18.34 | 3,895 | -78 | 1,624 |
| 28 May | 24752.45 | 84.15 | -4.9 | 19.91 | 3,264 | 1,638 | 1,702 |
| 27 May | 24826.20 | 87.5 | 9.05 | 20.55 | 3,436 | 1,522 | 1,550 |
| 26 May | 25001.15 | 79.3 | -10.15 | 20.97 | 3,029 | -157 | 1,707 |
| 23 May | 24853.15 | 87.65 | -23 | 19.59 | 1,689 | 1,099 | 1,099 |
| 22 May | 24609.70 | 106.85 | 2.2 | 18.89 | 2,132 | 93 | 903 |
| 21 May | 24813.45 | 106.4 | -2.25 | 19.97 | 2,432 | 751 | 812 |
| 20 May | 24683.90 | 108.45 | 13.55 | 19.18 | 1,524 | -35 | 702 |
| 19 May | 24945.45 | 94.25 | 7 | 19.85 | 311 | 710 | 739 |
| 16 May | 25019.80 | 85.8 | -8.75 | 19.24 | 1,150 | 307 | 725 |
| 15 May | 25062.10 | 92.5 | -48.4 | 19.66 | 1,451 | 416 | 416 |
| 14 May | 24666.90 | 137.95 | -26.65 | 19.42 | 441 | 509 | 509 |
| 13 May | 24578.35 | 165.55 | 28.65 | 19.83 | 582 | 431 | 431 |
| 12 May | 24924.70 | 136.25 | -227.5 | 20.73 | 968 | 102 | 485 |
| 9 May | 24008.00 | 360 | 43.05 | 21.63 | 734 | 23 | 383 |
| 8 May | 24273.80 | 336 | 86.8 | 21.78 | 356 | -46 | 361 |
| 7 May | 24414.40 | 247.85 | -15.9 | 20.75 | 357 | 83 | 421 |
| 6 May | 24379.60 | 280 | 47.55 | 21.14 | 205 | 61 | 325 |
| 5 May | 24461.15 | 231.9 | -36.55 | 20.27 | 221 | -25 | 276 |
| 2 May | 24346.70 | 270.5 | -9.15 | 20.07 | 377 | -59 | 299 |
| 30 Apr | 24334.20 | 294.7 | 32.95 | 20.08 | 104 | 23 | 358 |
| 29 Apr | 24335.95 | 260.9 | 6.9 | 19.51 | 346 | 83 | 319 |
| 28 Apr | 24328.50 | 263.95 | -79.55 | 19.38 | 242 | 22 | 238 |
| 25 Apr | 24039.35 | 341.5 | 72.4 | 18.93 | 375 | 8 | 191 |
| 24 Apr | 24246.70 | 270.95 | 20 | 18.68 | 110 | 8 | 181 |
| 23 Apr | 24328.95 | 256.95 | -14.45 | 18.41 | 185 | 31 | 171 |
| 22 Apr | 24167.25 | 274.25 | 0.75 | 17.81 | 112 | 3 | 141 |
| 21 Apr | 24125.55 | 270 | -94.3 | 17.44 | 285 | 23 | 139 |
| 17 Apr | 23851.65 | 360.7 | -138.6 | 17.57 | 201 | 20 | 116 |
| 16 Apr | 23437.20 | 495.35 | -50.1 | 17.44 | 159 | 44 | 95 |
| 15 Apr | 23328.55 | 535 | -615 | 17.51 | 133 | 50 | 50 |
| 11 Apr | 22828.55 | 1150 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 22399.15 | 1150 | 0 | 0.00 | 0 | -7 | 0 |
| 8 Apr | 22535.85 | 1150 | -280 | 22.87 | 8 | -7 | 77 |
| 7 Apr | 22161.60 | 1430 | 737.65 | 25.47 | 3 | -2 | 85 |
| 4 Apr | 22904.45 | 685 | 185 | 16.20 | 143 | 11 | 92 |
| 3 Apr | 23250.10 | 500 | 28.8 | 15.20 | 16 | 1 | 80 |
| 2 Apr | 23332.35 | 470.9 | -57.75 | 15.30 | 12 | 4 | 80 |
| 1 Apr | 23165.70 | 528.65 | 132.75 | 15.23 | 86 | 75 | 75 |
For Nifty - strike price 23400 expiring on 26JUN2025
Delta for 23400 PE is -0.02
Historical price for 23400 PE is as follows
On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 6.35, which was -5.55 lower than the previous day. The implied volatity was 27.09, the open interest changed by 8727 which increased total open position to 23246
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 11.7, which was 0.3 higher than the previous day. The implied volatity was 23.42, the open interest changed by 1357 which increased total open position to 14535
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 12.25, which was -0.15 lower than the previous day. The implied volatity was 22.86, the open interest changed by 4972 which increased total open position to 11096
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 13, which was -2.45 lower than the previous day. The implied volatity was 22.35, the open interest changed by 1712 which increased total open position to 6138
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 15.1, which was -14.2 lower than the previous day. The implied volatity was 23.03, the open interest changed by 709 which increased total open position to 4428
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 28.9, which was 16.95 higher than the previous day. The implied volatity was 21.07, the open interest changed by 284 which increased total open position to 3701
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 12.15, which was 3.4 higher than the previous day. The implied volatity was 18.19, the open interest changed by -2700 which decreased total open position to 2815
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 8.95, which was -2.75 lower than the previous day. The implied volatity was 19.01, the open interest changed by 231 which increased total open position to 3267
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 11.55, which was -4.85 lower than the previous day. The implied volatity was 18.97, the open interest changed by -8695 which decreased total open position to 3039
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 16.75, which was -4.4 lower than the previous day. The implied volatity was 19.84, the open interest changed by 1893 which increased total open position to 3216
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 21.65, which was -10.4 lower than the previous day. The implied volatity was 18.58, the open interest changed by -23495 which decreased total open position to 4562
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 32.9, which was -13.7 lower than the previous day. The implied volatity was 17.80, the open interest changed by 938 which increased total open position to 4114
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 47.2, which was -16 lower than the previous day. The implied volatity was 17.70, the open interest changed by -33627 which decreased total open position to 3165
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 68.75, which was 7.25 higher than the previous day. The implied volatity was 18.58, the open interest changed by 2588 which increased total open position to 2743
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 64.1, which was 10.65 higher than the previous day. The implied volatity was 19.33, the open interest changed by -17161 which decreased total open position to 2799
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 54.35, which was 4.5 higher than the previous day. The implied volatity was 17.94, the open interest changed by 1936 which increased total open position to 2476
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 49, which was -34.5 lower than the previous day. The implied volatity was 18.34, the open interest changed by -78 which decreased total open position to 1624
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 84.15, which was -4.9 lower than the previous day. The implied volatity was 19.91, the open interest changed by 1638 which increased total open position to 1702
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 87.5, which was 9.05 higher than the previous day. The implied volatity was 20.55, the open interest changed by 1522 which increased total open position to 1550
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 79.3, which was -10.15 lower than the previous day. The implied volatity was 20.97, the open interest changed by -157 which decreased total open position to 1707
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 87.65, which was -23 lower than the previous day. The implied volatity was 19.59, the open interest changed by 1099 which increased total open position to 1099
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 106.85, which was 2.2 higher than the previous day. The implied volatity was 18.89, the open interest changed by 93 which increased total open position to 903
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 106.4, which was -2.25 lower than the previous day. The implied volatity was 19.97, the open interest changed by 751 which increased total open position to 812
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 108.45, which was 13.55 higher than the previous day. The implied volatity was 19.18, the open interest changed by -35 which decreased total open position to 702
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 94.25, which was 7 higher than the previous day. The implied volatity was 19.85, the open interest changed by 710 which increased total open position to 739
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 85.8, which was -8.75 lower than the previous day. The implied volatity was 19.24, the open interest changed by 307 which increased total open position to 725
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 92.5, which was -48.4 lower than the previous day. The implied volatity was 19.66, the open interest changed by 416 which increased total open position to 416
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 137.95, which was -26.65 lower than the previous day. The implied volatity was 19.42, the open interest changed by 509 which increased total open position to 509
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 165.55, which was 28.65 higher than the previous day. The implied volatity was 19.83, the open interest changed by 431 which increased total open position to 431
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 136.25, which was -227.5 lower than the previous day. The implied volatity was 20.73, the open interest changed by 102 which increased total open position to 485
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 360, which was 43.05 higher than the previous day. The implied volatity was 21.63, the open interest changed by 23 which increased total open position to 383
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 336, which was 86.8 higher than the previous day. The implied volatity was 21.78, the open interest changed by -46 which decreased total open position to 361
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 247.85, which was -15.9 lower than the previous day. The implied volatity was 20.75, the open interest changed by 83 which increased total open position to 421
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 280, which was 47.55 higher than the previous day. The implied volatity was 21.14, the open interest changed by 61 which increased total open position to 325
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 231.9, which was -36.55 lower than the previous day. The implied volatity was 20.27, the open interest changed by -25 which decreased total open position to 276
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 270.5, which was -9.15 lower than the previous day. The implied volatity was 20.07, the open interest changed by -59 which decreased total open position to 299
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 294.7, which was 32.95 higher than the previous day. The implied volatity was 20.08, the open interest changed by 23 which increased total open position to 358
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 260.9, which was 6.9 higher than the previous day. The implied volatity was 19.51, the open interest changed by 83 which increased total open position to 319
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 263.95, which was -79.55 lower than the previous day. The implied volatity was 19.38, the open interest changed by 22 which increased total open position to 238
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 341.5, which was 72.4 higher than the previous day. The implied volatity was 18.93, the open interest changed by 8 which increased total open position to 191
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 270.95, which was 20 higher than the previous day. The implied volatity was 18.68, the open interest changed by 8 which increased total open position to 181
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 256.95, which was -14.45 lower than the previous day. The implied volatity was 18.41, the open interest changed by 31 which increased total open position to 171
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 274.25, which was 0.75 higher than the previous day. The implied volatity was 17.81, the open interest changed by 3 which increased total open position to 141
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 270, which was -94.3 lower than the previous day. The implied volatity was 17.44, the open interest changed by 23 which increased total open position to 139
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 360.7, which was -138.6 lower than the previous day. The implied volatity was 17.57, the open interest changed by 20 which increased total open position to 116
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 495.35, which was -50.1 lower than the previous day. The implied volatity was 17.44, the open interest changed by 44 which increased total open position to 95
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 535, which was -615 lower than the previous day. The implied volatity was 17.51, the open interest changed by 50 which increased total open position to 50
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 1150, 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 1150, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 1150, which was -280 lower than the previous day. The implied volatity was 22.87, the open interest changed by -7 which decreased total open position to 77
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 1430, which was 737.65 higher than the previous day. The implied volatity was 25.47, the open interest changed by -2 which decreased total open position to 85
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 685, which was 185 higher than the previous day. The implied volatity was 16.20, the open interest changed by 11 which increased total open position to 92
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 500, which was 28.8 higher than the previous day. The implied volatity was 15.20, the open interest changed by 1 which increased total open position to 80
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 470.9, which was -57.75 lower than the previous day. The implied volatity was 15.30, the open interest changed by 4 which increased total open position to 80
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 528.65, which was 132.75 higher than the previous day. The implied volatity was 15.23, the open interest changed by 75 which increased total open position to 75
