NIFTY
Nifty
Historical option data for NIFTY
19 Jun 2025 04:10 PM IST
| NIFTY 26JUN2025 23450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 6.38
Theta: -20.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Jun | 24793.25 | 1398.9 | -31.1 | 33.15 | 6 | 0 | 15 | |||
| 18 Jun | 24812.05 | 1430 | 0 | 0.00 | 0 | -3 | 0 | |||
| 17 Jun | 24853.40 | 1430 | -123.9 | - | 3 | 0 | 20 | |||
| 16 Jun | 24946.50 | 1553.9 | 286.45 | - | 2 | 0 | 20 | |||
| 13 Jun | 24718.60 | 1267.45 | -225.65 | - | 15 | 21 | 27 | |||
|
|
||||||||||
| 12 Jun | 0.00 | 1478.75 | -280.25 | - | 5 | 18 | 27 | |||
| 11 Jun | 25141.40 | 1759 | -5.5 | - | 4 | 21 | 28 | |||
| 10 Jun | 25104.25 | 1764.5 | 314.9 | 20.57 | 2 | 0 | 27 | |||
| 9 Jun | 25103.20 | 1449.6 | 0 | 0.00 | 0 | -9 | 0 | |||
| 6 Jun | 25003.05 | 1449.6 | 10.4 | - | 13 | 22 | 33 | |||
| 5 Jun | 24750.90 | 1439.2 | 120.75 | - | 3 | 26 | 36 | |||
| 4 Jun | 24620.20 | 1318.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 24542.50 | 1318.45 | -83.55 | 19.15 | 1 | 0 | 35 | |||
| 2 Jun | 24716.60 | 1402 | -137.7 | 11.89 | 1 | 26 | 35 | |||
| 30 May | 24750.70 | 1555 | 15.3 | 0.00 | 0 | 1 | 0 | |||
| 29 May | 24833.60 | 1555 | 61.4 | - | 15 | 33 | 33 | |||
| 28 May | 24752.45 | 1493.9 | -36.3 | 8.81 | 8 | 0 | 21 | |||
| 27 May | 24826.20 | 1530.2 | -115.15 | - | 4 | 0 | 21 | |||
| 26 May | 25001.15 | 1645.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 24853.15 | 1645.35 | 234.2 | 15.00 | 2 | 0 | 21 | |||
| 22 May | 24609.70 | 1411.15 | -197.65 | - | 2 | 23 | 23 | |||
| 21 May | 24813.45 | 1608.8 | -194.65 | 13.65 | 1 | 17 | 23 | |||
| 20 May | 24683.90 | 1803.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 24945.45 | 1803.45 | 0 | 0.00 | 0 | 17 | 0 | |||
| 16 May | 25019.80 | 1803.45 | -55.2 | - | 23 | 23 | 23 | |||
| 15 May | 25062.10 | 1858.65 | 339 | 9.74 | 1 | 0 | 6 | |||
| 14 May | 24666.90 | 1519.65 | 53.5 | 9.65 | 1 | 0 | 6 | |||
| 13 May | 24578.35 | 1468.5 | -54.8 | 12.84 | 2 | 7 | 7 | |||
| 12 May | 24924.70 | 1523.3 | 464.55 | - | 2 | 0 | 8 | |||
| 9 May | 24008.00 | 1058.75 | -193.6 | 14.32 | 1 | 8 | 8 | |||
| 8 May | 24273.80 | 1252.35 | -133.35 | 17.82 | 1 | 8 | 8 | |||
| 7 May | 24414.40 | 1385.7 | -69.15 | 14.58 | 1 | 0 | 9 | |||
| 6 May | 24379.60 | 1454.85 | 137.4 | 19.39 | 2 | 9 | 9 | |||
| 5 May | 24461.15 | 1317.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 24346.70 | 1317.45 | 123.25 | 13.34 | 1 | 0 | 10 | |||
| 30 Apr | 24334.20 | 1194.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 24335.95 | 1194.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 24328.50 | 1194.2 | 0 | 0.00 | 0 | -1 | 0 | |||
| 25 Apr | 24039.35 | 1194.2 | -5.8 | 15.91 | 1 | 0 | 11 | |||
| 24 Apr | 24246.70 | 1200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 24328.95 | 1200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 24167.25 | 1200 | 0 | 0.00 | 0 | -4 | 0 | |||
| 21 Apr | 24125.55 | 1200 | 360.05 | 11.63 | 5 | -2 | 13 | |||
| 17 Apr | 23851.65 | 839.95 | 128.15 | 4.22 | 11 | 4 | 16 | |||
| 16 Apr | 23437.20 | 720.8 | 36.2 | 11.55 | 5 | 2 | 11 | |||
| 15 Apr | 23328.55 | 684.6 | 83.85 | 11.89 | 31 | -6 | 9 | |||
| 11 Apr | 22828.55 | 600.75 | 205.15 | 15.85 | 17 | -16 | 15 | |||
| 9 Apr | 22399.15 | 395.6 | -34.35 | 15.00 | 5 | 0 | 26 | |||
| 8 Apr | 22535.85 | 429.95 | -18.05 | 14.44 | 23 | 21 | 25 | |||
| 7 Apr | 22161.60 | 448 | 0 | 0.00 | 0 | -24 | 0 | |||
| 4 Apr | 22904.45 | 448 | -249.8 | 10.36 | 30 | -25 | 3 | |||
| 3 Apr | 23250.10 | 697.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 23332.35 | 697.8 | 0 | 0.00 | 0 | 28 | 0 | |||
| 1 Apr | 23165.70 | 697.8 | -352.6 | 12.30 | 32 | 27 | 27 | |||
For Nifty - strike price 23450 expiring on 26JUN2025
Delta for 23450 CE is 0.89
Historical price for 23450 CE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 1398.9, which was -31.1 lower than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 15
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 1430, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 1430, which was -123.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 1553.9, which was 286.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 1267.45, which was -225.65 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 27
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 1478.75, which was -280.25 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 27
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 1759, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 28
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 1764.5, which was 314.9 higher than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 27
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 1449.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 1449.6, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 33
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 1439.2, which was 120.75 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 36
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 1318.45, 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 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 1318.45, which was -83.55 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 35
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 1402, which was -137.7 lower than the previous day. The implied volatity was 11.89, the open interest changed by 26 which increased total open position to 35
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 1555, which was 15.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 1555, which was 61.4 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 33
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 1493.9, which was -36.3 lower than the previous day. The implied volatity was 8.81, the open interest changed by 0 which decreased total open position to 21
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 1530.2, which was -115.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 1645.35, 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 23 May NIFTY was trading at 24853.15. The strike last trading price was 1645.35, which was 234.2 higher than the previous day. The implied volatity was 15.00, the open interest changed by 0 which decreased total open position to 21
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 1411.15, which was -197.65 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 23
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 1608.8, which was -194.65 lower than the previous day. The implied volatity was 13.65, the open interest changed by 17 which increased total open position to 23
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 1803.45, 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 19 May NIFTY was trading at 24945.45. The strike last trading price was 1803.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 1803.45, which was -55.2 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 23
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 1858.65, which was 339 higher than the previous day. The implied volatity was 9.74, the open interest changed by 0 which decreased total open position to 6
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 1519.65, which was 53.5 higher than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 6
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 1468.5, which was -54.8 lower than the previous day. The implied volatity was 12.84, the open interest changed by 7 which increased total open position to 7
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 1523.3, which was 464.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 1058.75, which was -193.6 lower than the previous day. The implied volatity was 14.32, the open interest changed by 8 which increased total open position to 8
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 1252.35, which was -133.35 lower than the previous day. The implied volatity was 17.82, the open interest changed by 8 which increased total open position to 8
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 1385.7, which was -69.15 lower than the previous day. The implied volatity was 14.58, the open interest changed by 0 which decreased total open position to 9
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 1454.85, which was 137.4 higher than the previous day. The implied volatity was 19.39, the open interest changed by 9 which increased total open position to 9
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 1317.45, 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 1317.45, which was 123.25 higher than the previous day. The implied volatity was 13.34, the open interest changed by 0 which decreased total open position to 10
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 1194.2, 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 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 1194.2, 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 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 1194.2, 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 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 1194.2, which was -5.8 lower than the previous day. The implied volatity was 15.91, the open interest changed by 0 which decreased total open position to 11
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 1200, 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 1200, 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 1200, 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 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 1200, which was 360.05 higher than the previous day. The implied volatity was 11.63, the open interest changed by -2 which decreased total open position to 13
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 839.95, which was 128.15 higher than the previous day. The implied volatity was 4.22, the open interest changed by 4 which increased total open position to 16
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 720.8, which was 36.2 higher than the previous day. The implied volatity was 11.55, the open interest changed by 2 which increased total open position to 11
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 684.6, which was 83.85 higher than the previous day. The implied volatity was 11.89, the open interest changed by -6 which decreased total open position to 9
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 600.75, which was 205.15 higher than the previous day. The implied volatity was 15.85, the open interest changed by -16 which decreased total open position to 15
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 395.6, which was -34.35 lower than the previous day. The implied volatity was 15.00, the open interest changed by 0 which decreased total open position to 26
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 429.95, which was -18.05 lower than the previous day. The implied volatity was 14.44, the open interest changed by 21 which increased total open position to 25
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 448, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -24 which decreased total open position to 0
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 448, which was -249.8 lower than the previous day. The implied volatity was 10.36, the open interest changed by -25 which decreased total open position to 3
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 697.8, 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 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 697.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 697.8, which was -352.6 lower than the previous day. The implied volatity was 12.30, the open interest changed by 27 which increased total open position to 27
| NIFTY 26JUN2025 23450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 2.88
Theta: -4.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 24793.25 | 12.4 | 0.2 | 22.96 | 11,028 | 1,593 | 2,839 |
| 18 Jun | 24812.05 | 13.25 | 0.05 | 22.52 | 5,232 | 87 | 1,240 |
| 17 Jun | 24853.40 | 14.65 | -1.9 | 22.25 | 2,555 | -4,164 | 1,131 |
| 16 Jun | 24946.50 | 15.9 | -15.45 | 22.64 | 2,509 | -3,519 | 710 |
| 13 Jun | 24718.60 | 30.4 | 17.9 | 20.72 | 2,747 | -23 | 531 |
| 12 Jun | 0.00 | 13.35 | 3.95 | 18.00 | 1,723 | 277 | 542 |
| 11 Jun | 25141.40 | 9.5 | -3.25 | 18.74 | 529 | -2,584 | 265 |
| 10 Jun | 25104.25 | 12.6 | -5 | 18.80 | 237 | -2,461 | 255 |
| 9 Jun | 25103.20 | 18.2 | -4.55 | 19.69 | 285 | -74 | 241 |
| 6 Jun | 25003.05 | 23.45 | -11.55 | 18.37 | 622 | 51 | 316 |
| 5 Jun | 24750.90 | 35.95 | -15.05 | 17.69 | 532 | 47 | 261 |
| 4 Jun | 24620.20 | 51.5 | -17.65 | 17.61 | 196 | -5,067 | 214 |
| 3 Jun | 24542.50 | 73.55 | 6.75 | 18.44 | 299 | 188 | 188 |
| 2 Jun | 24716.60 | 69.6 | 11.95 | 19.25 | 344 | -42 | 193 |
| 30 May | 24750.70 | 59.05 | 4.7 | 17.89 | 182 | 235 | 235 |
| 29 May | 24833.60 | 53.75 | -36.15 | 18.35 | 107 | 43 | 178 |
| 28 May | 24752.45 | 89.9 | -4.9 | 19.83 | 21 | 134 | 134 |
| 27 May | 24826.20 | 92.4 | 10.35 | 20.43 | 200 | 131 | 131 |
| 26 May | 25001.15 | 81.15 | -13.8 | 20.67 | 76 | 6 | 96 |
| 23 May | 24853.15 | 94.35 | -21.95 | 19.63 | 150 | 79 | 87 |
| 22 May | 24609.70 | 113.55 | 2.55 | 18.83 | 7 | -3 | 49 |
| 21 May | 24813.45 | 111 | -2.5 | 19.81 | 165 | 2 | 53 |
| 20 May | 24683.90 | 113.5 | 24.5 | 19.04 | 50 | 39 | 52 |
| 19 May | 24945.45 | 89 | -1.9 | 19.07 | 18 | -25 | 47 |
| 16 May | 25019.80 | 90.75 | -9.2 | 19.19 | 113 | -23 | 43 |
| 15 May | 25062.10 | 97.7 | -49.5 | 19.60 | 102 | 3 | 73 |
| 14 May | 24666.90 | 147.2 | -26.4 | 19.44 | 25 | 58 | 58 |
| 13 May | 24578.35 | 172.35 | 29.7 | 19.70 | 53 | -24 | 56 |
| 12 May | 24924.70 | 142.75 | -232.8 | 20.66 | 105 | -13 | 79 |
| 9 May | 24008.00 | 368.35 | 42.1 | 21.38 | 71 | 9 | 92 |
| 8 May | 24273.80 | 339.5 | 83.15 | 21.39 | 16 | 82 | 82 |
| 7 May | 24414.40 | 256.35 | -25.2 | 20.60 | 7 | 86 | 86 |
| 6 May | 24379.60 | 279.35 | -2.2 | 0.00 | 0 | 0 | 0 |
| 5 May | 24461.15 | 279.35 | -2.2 | 0.00 | 0 | 1 | 0 |
| 2 May | 24346.70 | 279.35 | -2.45 | 19.93 | 6 | 0 | 83 |
| 30 Apr | 24334.20 | 281.8 | 9.8 | 19.26 | 25 | 8 | 83 |
| 29 Apr | 24335.95 | 270.9 | 5.5 | 19.42 | 109 | 2 | 75 |
| 28 Apr | 24328.50 | 265.4 | -86.6 | 19.00 | 10 | -7 | 74 |
| 25 Apr | 24039.35 | 352 | 68.3 | 18.79 | 89 | 45 | 74 |
| 24 Apr | 24246.70 | 283.7 | 26.85 | 18.67 | 1 | 0 | 29 |
| 23 Apr | 24328.95 | 257 | -24.95 | 18.01 | 24 | 4 | 20 |
| 22 Apr | 24167.25 | 281.95 | -1.3 | 17.64 | 2 | 1 | 15 |
| 21 Apr | 24125.55 | 283.25 | -93.85 | 17.43 | 13 | 5 | 16 |
| 17 Apr | 23851.65 | 377.1 | -140.95 | 17.58 | 13 | 6 | 11 |
| 16 Apr | 23437.20 | 518.05 | -34.5 | 17.50 | 9 | 2 | 3 |
| 15 Apr | 23328.55 | 552.55 | 66.45 | 17.42 | 1 | 0 | 0 |
| 11 Apr | 22828.55 | 486.1 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 22399.15 | 486.1 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 22535.85 | 486.1 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 22161.60 | 486.1 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 22904.45 | 486.1 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 23250.10 | 486.1 | 0 | 0.74 | 0 | 0 | 0 |
| 2 Apr | 23332.35 | 486.1 | 0 | 0.95 | 0 | 0 | 0 |
| 1 Apr | 23165.70 | 486.1 | 0 | 0.62 | 0 | 0 | 0 |
For Nifty - strike price 23450 expiring on 26JUN2025
Delta for 23450 PE is -0.04
Historical price for 23450 PE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 12.4, which was 0.2 higher than the previous day. The implied volatity was 22.96, the open interest changed by 1593 which increased total open position to 2839
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 13.25, which was 0.05 higher than the previous day. The implied volatity was 22.52, the open interest changed by 87 which increased total open position to 1240
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 14.65, which was -1.9 lower than the previous day. The implied volatity was 22.25, the open interest changed by -4164 which decreased total open position to 1131
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 15.9, which was -15.45 lower than the previous day. The implied volatity was 22.64, the open interest changed by -3519 which decreased total open position to 710
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 30.4, which was 17.9 higher than the previous day. The implied volatity was 20.72, the open interest changed by -23 which decreased total open position to 531
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 13.35, which was 3.95 higher than the previous day. The implied volatity was 18.00, the open interest changed by 277 which increased total open position to 542
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 9.5, which was -3.25 lower than the previous day. The implied volatity was 18.74, the open interest changed by -2584 which decreased total open position to 265
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 12.6, which was -5 lower than the previous day. The implied volatity was 18.80, the open interest changed by -2461 which decreased total open position to 255
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 18.2, which was -4.55 lower than the previous day. The implied volatity was 19.69, the open interest changed by -74 which decreased total open position to 241
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 23.45, which was -11.55 lower than the previous day. The implied volatity was 18.37, the open interest changed by 51 which increased total open position to 316
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 35.95, which was -15.05 lower than the previous day. The implied volatity was 17.69, the open interest changed by 47 which increased total open position to 261
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 51.5, which was -17.65 lower than the previous day. The implied volatity was 17.61, the open interest changed by -5067 which decreased total open position to 214
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 73.55, which was 6.75 higher than the previous day. The implied volatity was 18.44, the open interest changed by 188 which increased total open position to 188
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 69.6, which was 11.95 higher than the previous day. The implied volatity was 19.25, the open interest changed by -42 which decreased total open position to 193
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 59.05, which was 4.7 higher than the previous day. The implied volatity was 17.89, the open interest changed by 235 which increased total open position to 235
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 53.75, which was -36.15 lower than the previous day. The implied volatity was 18.35, the open interest changed by 43 which increased total open position to 178
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 89.9, which was -4.9 lower than the previous day. The implied volatity was 19.83, the open interest changed by 134 which increased total open position to 134
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 92.4, which was 10.35 higher than the previous day. The implied volatity was 20.43, the open interest changed by 131 which increased total open position to 131
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 81.15, which was -13.8 lower than the previous day. The implied volatity was 20.67, the open interest changed by 6 which increased total open position to 96
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 94.35, which was -21.95 lower than the previous day. The implied volatity was 19.63, the open interest changed by 79 which increased total open position to 87
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 113.55, which was 2.55 higher than the previous day. The implied volatity was 18.83, the open interest changed by -3 which decreased total open position to 49
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 111, which was -2.5 lower than the previous day. The implied volatity was 19.81, the open interest changed by 2 which increased total open position to 53
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 113.5, which was 24.5 higher than the previous day. The implied volatity was 19.04, the open interest changed by 39 which increased total open position to 52
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 89, which was -1.9 lower than the previous day. The implied volatity was 19.07, the open interest changed by -25 which decreased total open position to 47
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 90.75, which was -9.2 lower than the previous day. The implied volatity was 19.19, the open interest changed by -23 which decreased total open position to 43
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 97.7, which was -49.5 lower than the previous day. The implied volatity was 19.60, the open interest changed by 3 which increased total open position to 73
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 147.2, which was -26.4 lower than the previous day. The implied volatity was 19.44, the open interest changed by 58 which increased total open position to 58
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 172.35, which was 29.7 higher than the previous day. The implied volatity was 19.70, the open interest changed by -24 which decreased total open position to 56
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 142.75, which was -232.8 lower than the previous day. The implied volatity was 20.66, the open interest changed by -13 which decreased total open position to 79
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 368.35, which was 42.1 higher than the previous day. The implied volatity was 21.38, the open interest changed by 9 which increased total open position to 92
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 339.5, which was 83.15 higher than the previous day. The implied volatity was 21.39, the open interest changed by 82 which increased total open position to 82
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 256.35, which was -25.2 lower than the previous day. The implied volatity was 20.60, the open interest changed by 86 which increased total open position to 86
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 279.35, which was -2.2 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 279.35, which was -2.2 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 2 May NIFTY was trading at 24346.70. The strike last trading price was 279.35, which was -2.45 lower than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 83
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 281.8, which was 9.8 higher than the previous day. The implied volatity was 19.26, the open interest changed by 8 which increased total open position to 83
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 270.9, which was 5.5 higher than the previous day. The implied volatity was 19.42, the open interest changed by 2 which increased total open position to 75
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 265.4, which was -86.6 lower than the previous day. The implied volatity was 19.00, the open interest changed by -7 which decreased total open position to 74
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 352, which was 68.3 higher than the previous day. The implied volatity was 18.79, the open interest changed by 45 which increased total open position to 74
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 283.7, which was 26.85 higher than the previous day. The implied volatity was 18.67, the open interest changed by 0 which decreased total open position to 29
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 257, which was -24.95 lower than the previous day. The implied volatity was 18.01, the open interest changed by 4 which increased total open position to 20
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 281.95, which was -1.3 lower than the previous day. The implied volatity was 17.64, the open interest changed by 1 which increased total open position to 15
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 283.25, which was -93.85 lower than the previous day. The implied volatity was 17.43, the open interest changed by 5 which increased total open position to 16
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 377.1, which was -140.95 lower than the previous day. The implied volatity was 17.58, the open interest changed by 6 which increased total open position to 11
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 518.05, which was -34.5 lower than the previous day. The implied volatity was 17.50, the open interest changed by 2 which increased total open position to 3
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 552.55, which was 66.45 higher than the previous day. The implied volatity was 17.42, the open interest changed by 0 which decreased total open position to 0
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 486.1, which was 0 lower than the previous day. The implied volatity was -, 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 486.1, which was 0 lower than the previous day. The implied volatity was -, 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 486.1, which was 0 lower than the previous day. The implied volatity was -, 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 486.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 486.1, which was 0 lower than the previous day. The implied volatity was -, 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 486.1, which was 0 lower than the previous day. The implied volatity was 0.74, 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 486.1, which was 0 lower than the previous day. The implied volatity was 0.95, 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 486.1, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
