`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23336.35 145.70 (0.63%)

Back to Option Chain

Historical option data for NIFTY

21 Mar 2025 11:44 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 27MAR2025 23800 CE
Delta: 0.10
Vega: 5.42
Theta: -5.44
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Mar 23335.80 16 9.35 10.88 5,59,250 15,942 65,240
20 Mar 23190.65 6.25 2.1 10.63 2,33,511 28,328 48,922
19 Mar 22907.60 4.3 1.05 12.48 48,326 3,202 20,459
18 Mar 22834.30 4 2 12.34 32,300 2,046 17,331
17 Mar 22508.75 1.95 -1.15 13.87 9,076 5,636 13,370
13 Mar 22397.20 3 -1.6 13.40 11,362 -201 12,558
12 Mar 22470.50 4.3 -1.75 12.80 11,479 969 12,897
11 Mar 22497.90 6.15 -0.75 12.56 12,260 9,756 11,892
10 Mar 22460.30 6.25 -4.6 12.87 14,235 -363 13,151
7 Mar 22552.50 11 -0.85 12.08 10,816 -1,135 13,514
6 Mar 22544.70 11.2 0.75 11.84 9,605 9,481 12,072
5 Mar 22337.30 11.25 3.1 13.08 7,987 -11,811 10,861
4 Mar 22082.65 8 -1.85 14.09 9,727 694 11,532
3 Mar 22119.30 9.7 -3.3 13.70 14,124 10,605 10,880
28 Feb 22124.70 13.3 -7 13.66 31,262 1,425 10,292
27 Feb 22545.05 19.25 -7.35 11.27 12,312 -2,504 8,867
25 Feb 22547.55 25.25 -13.15 11.34 8,280 6,918 7,073
24 Feb 22553.35 37.65 -41.65 12.09 19,797 6,968 7,332
21 Feb 22795.90 75 -39.05 11.93 11,994 6,706 6,837
20 Feb 22913.15 114.45 -23.1 12.25 6,064 4,366 4,375
19 Feb 22932.90 138 -8.1 12.95 5,448 2,232 3,714
18 Feb 22945.30 139.3 -30.1 12.70 4,788 174 3,549
17 Feb 22959.50 171.7 7.65 13.30 5,906 64 3,368
14 Feb 22929.25 157.1 -44.1 12.79 7,985 289 3,308
13 Feb 23031.40 200 -13.15 12.83 3,039 -46 3,026
12 Feb 23045.25 249 23.9 13.86 6,983 321 3,075
11 Feb 23071.80 222 -128.4 12.61 4,407 2,852 2,852
10 Feb 23381.60 349 -73.9 12.54 1,743 -119 1,803
7 Feb 23559.95 422.35 -54.95 11.32 2,066 563 1,922
6 Feb 23603.35 487.9 -40.4 11.94 888 1,349 1,366
5 Feb 23696.30 520.8 -9 11.69 827 65 1,296
4 Feb 23739.25 535 168.3 11.53 1,745 1,236 1,236
3 Feb 23361.05 364.35 -54.6 11.75 1,266 213 862
1 Feb 23482.15 420.65 -81.5 11.05 1,475 24 646
31 Jan 23508.40 507.4 64 12.70 873 621 621
30 Jan 23249.50 452.35 14.7 14.28 290 33 481
29 Jan 23163.10 437 74.7 15.13 76 -2 448
28 Jan 22957.25 363.7 48.7 15.17 182 452 452
27 Jan 22829.15 310 -98.4 15.10 314 401 401
24 Jan 23092.20 400.25 -68.75 14.16 165 32 367
23 Jan 23205.35 471.1 25.10 14.37 65 1 334
22 Jan 23155.35 446 22.00 14.19 135 16 332
21 Jan 23024.65 424 -116.65 14.65 225 -58 311
20 Jan 23344.75 540.65 60.05 14.11 99 11 367
17 Jan 23203.20 480.6 -54.25 13.71 63 11 355
16 Jan 23311.80 534.85 62.20 13.06 205 26 337
15 Jan 23213.20 472.65 -31.80 12.88 182 102 312
14 Jan 23176.05 504.45 42.85 13.73 138 -38 210
13 Jan 23085.95 461.6 -154.40 13.86 346 81 249
10 Jan 23431.50 616 -69.05 12.91 94 -11 155
9 Jan 23526.50 685.05 -104.95 12.80 55 4 166
8 Jan 23688.95 790 9.30 13.42 52 15 162
7 Jan 23707.90 780.7 30.10 12.76 94 44 139
6 Jan 23616.05 750.6 -214.40 12.83 35 -3 95
3 Jan 24004.75 965 -111.00 11.69 16 -5 99
2 Jan 24188.65 1076 234.50 10.87 140 40 99
1 Jan 23742.90 841.5 60.55 12.19 18 9 57
31 Dec 23644.80 780.95 -18.05 11.98 44 19 48
30 Dec 23644.90 799 12.35 44 23 25

For Nifty - strike price 23800 expiring on 27MAR2025

Delta for 23800 CE is 0.10

Historical price for 23800 CE is as follows

On 21 Mar NIFTY was trading at 23335.80. The strike last trading price was 16, which was 9.35 higher than the previous day. The implied volatity was 10.88, the open interest changed by 15942 which increased total open position to 65240


On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 6.25, which was 2.1 higher than the previous day. The implied volatity was 10.63, the open interest changed by 28328 which increased total open position to 48922


On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 4.3, which was 1.05 higher than the previous day. The implied volatity was 12.48, the open interest changed by 3202 which increased total open position to 20459


On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 4, which was 2 higher than the previous day. The implied volatity was 12.34, the open interest changed by 2046 which increased total open position to 17331


On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was 13.87, the open interest changed by 5636 which increased total open position to 13370


On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 3, which was -1.6 lower than the previous day. The implied volatity was 13.40, the open interest changed by -201 which decreased total open position to 12558


On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 4.3, which was -1.75 lower than the previous day. The implied volatity was 12.80, the open interest changed by 969 which increased total open position to 12897


On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 6.15, which was -0.75 lower than the previous day. The implied volatity was 12.56, the open interest changed by 9756 which increased total open position to 11892


On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 6.25, which was -4.6 lower than the previous day. The implied volatity was 12.87, the open interest changed by -363 which decreased total open position to 13151


On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 11, which was -0.85 lower than the previous day. The implied volatity was 12.08, the open interest changed by -1135 which decreased total open position to 13514


On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 11.2, which was 0.75 higher than the previous day. The implied volatity was 11.84, the open interest changed by 9481 which increased total open position to 12072


On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 11.25, which was 3.1 higher than the previous day. The implied volatity was 13.08, the open interest changed by -11811 which decreased total open position to 10861


On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 8, which was -1.85 lower than the previous day. The implied volatity was 14.09, the open interest changed by 694 which increased total open position to 11532


On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 9.7, which was -3.3 lower than the previous day. The implied volatity was 13.70, the open interest changed by 10605 which increased total open position to 10880


On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 13.3, which was -7 lower than the previous day. The implied volatity was 13.66, the open interest changed by 1425 which increased total open position to 10292


On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 19.25, which was -7.35 lower than the previous day. The implied volatity was 11.27, the open interest changed by -2504 which decreased total open position to 8867


On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 25.25, which was -13.15 lower than the previous day. The implied volatity was 11.34, the open interest changed by 6918 which increased total open position to 7073


On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 37.65, which was -41.65 lower than the previous day. The implied volatity was 12.09, the open interest changed by 6968 which increased total open position to 7332


On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 75, which was -39.05 lower than the previous day. The implied volatity was 11.93, the open interest changed by 6706 which increased total open position to 6837


On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 114.45, which was -23.1 lower than the previous day. The implied volatity was 12.25, the open interest changed by 4366 which increased total open position to 4375


On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 138, which was -8.1 lower than the previous day. The implied volatity was 12.95, the open interest changed by 2232 which increased total open position to 3714


On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 139.3, which was -30.1 lower than the previous day. The implied volatity was 12.70, the open interest changed by 174 which increased total open position to 3549


On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 171.7, which was 7.65 higher than the previous day. The implied volatity was 13.30, the open interest changed by 64 which increased total open position to 3368


On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 157.1, which was -44.1 lower than the previous day. The implied volatity was 12.79, the open interest changed by 289 which increased total open position to 3308


On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 200, which was -13.15 lower than the previous day. The implied volatity was 12.83, the open interest changed by -46 which decreased total open position to 3026


On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 249, which was 23.9 higher than the previous day. The implied volatity was 13.86, the open interest changed by 321 which increased total open position to 3075


On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 222, which was -128.4 lower than the previous day. The implied volatity was 12.61, the open interest changed by 2852 which increased total open position to 2852


On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 349, which was -73.9 lower than the previous day. The implied volatity was 12.54, the open interest changed by -119 which decreased total open position to 1803


On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 422.35, which was -54.95 lower than the previous day. The implied volatity was 11.32, the open interest changed by 563 which increased total open position to 1922


On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 487.9, which was -40.4 lower than the previous day. The implied volatity was 11.94, the open interest changed by 1349 which increased total open position to 1366


On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 520.8, which was -9 lower than the previous day. The implied volatity was 11.69, the open interest changed by 65 which increased total open position to 1296


On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 535, which was 168.3 higher than the previous day. The implied volatity was 11.53, the open interest changed by 1236 which increased total open position to 1236


On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 364.35, which was -54.6 lower than the previous day. The implied volatity was 11.75, the open interest changed by 213 which increased total open position to 862


On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 420.65, which was -81.5 lower than the previous day. The implied volatity was 11.05, the open interest changed by 24 which increased total open position to 646


On 31 Jan NIFTY was trading at 23508.40. The strike last trading price was 507.4, which was 64 higher than the previous day. The implied volatity was 12.70, the open interest changed by 621 which increased total open position to 621


On 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 452.35, which was 14.7 higher than the previous day. The implied volatity was 14.28, the open interest changed by 33 which increased total open position to 481


On 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 437, which was 74.7 higher than the previous day. The implied volatity was 15.13, the open interest changed by -2 which decreased total open position to 448


On 28 Jan NIFTY was trading at 22957.25. The strike last trading price was 363.7, which was 48.7 higher than the previous day. The implied volatity was 15.17, the open interest changed by 452 which increased total open position to 452


On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 310, which was -98.4 lower than the previous day. The implied volatity was 15.10, the open interest changed by 401 which increased total open position to 401


On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 400.25, which was -68.75 lower than the previous day. The implied volatity was 14.16, the open interest changed by 32 which increased total open position to 367


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 471.1, which was 25.10 higher than the previous day. The implied volatity was 14.37, the open interest changed by 1 which increased total open position to 334


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 446, which was 22.00 higher than the previous day. The implied volatity was 14.19, the open interest changed by 16 which increased total open position to 332


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 424, which was -116.65 lower than the previous day. The implied volatity was 14.65, the open interest changed by -58 which decreased total open position to 311


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 540.65, which was 60.05 higher than the previous day. The implied volatity was 14.11, the open interest changed by 11 which increased total open position to 367


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 480.6, which was -54.25 lower than the previous day. The implied volatity was 13.71, the open interest changed by 11 which increased total open position to 355


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 534.85, which was 62.20 higher than the previous day. The implied volatity was 13.06, the open interest changed by 26 which increased total open position to 337


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 472.65, which was -31.80 lower than the previous day. The implied volatity was 12.88, the open interest changed by 102 which increased total open position to 312


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 504.45, which was 42.85 higher than the previous day. The implied volatity was 13.73, the open interest changed by -38 which decreased total open position to 210


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 461.6, which was -154.40 lower than the previous day. The implied volatity was 13.86, the open interest changed by 81 which increased total open position to 249


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 616, which was -69.05 lower than the previous day. The implied volatity was 12.91, the open interest changed by -11 which decreased total open position to 155


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 685.05, which was -104.95 lower than the previous day. The implied volatity was 12.80, the open interest changed by 4 which increased total open position to 166


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 790, which was 9.30 higher than the previous day. The implied volatity was 13.42, the open interest changed by 15 which increased total open position to 162


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 780.7, which was 30.10 higher than the previous day. The implied volatity was 12.76, the open interest changed by 44 which increased total open position to 139


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 750.6, which was -214.40 lower than the previous day. The implied volatity was 12.83, the open interest changed by -3 which decreased total open position to 95


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 965, which was -111.00 lower than the previous day. The implied volatity was 11.69, the open interest changed by -5 which decreased total open position to 99


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 1076, which was 234.50 higher than the previous day. The implied volatity was 10.87, the open interest changed by 40 which increased total open position to 99


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 841.5, which was 60.55 higher than the previous day. The implied volatity was 12.19, the open interest changed by 9 which increased total open position to 57


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 780.95, which was -18.05 lower than the previous day. The implied volatity was 11.98, the open interest changed by 19 which increased total open position to 48


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 799, which was lower than the previous day. The implied volatity was 12.35, the open interest changed by 23 which increased total open position to 25


NIFTY 27MAR2025 23800 PE
Delta: -0.83
Vega: 7.79
Theta: -3.85
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Mar 23335.80 465 -140 14.63 4,527 1,981 2,224
20 Mar 23190.65 616.6 -206.5 15.17 1,770 -155 2,067
19 Mar 22907.60 827.1 -74.45 - 1,154 2,049 2,224
18 Mar 22834.30 892.6 -329.35 - 396 -37 1,272
17 Mar 22508.75 1218.25 -130.95 - 27 1,109 1,309
13 Mar 22397.20 1355 77.8 20.03 29 -6 1,314
12 Mar 22470.50 1275.75 45.75 20.07 44 951 1,321
11 Mar 22497.90 1230 -48.55 20.32 15 934 1,306
10 Mar 22460.30 1278.55 114.55 17.67 9 -6 1,307
7 Mar 22552.50 1163.35 -24.7 15.17 24 -10 1,313
6 Mar 22544.70 1186.65 -203.35 17.08 59 3 1,326
5 Mar 22337.30 1390 -206 20.99 38 984 1,323
4 Mar 22082.65 1596 53.4 17.63 26 1,334 1,338
3 Mar 22119.30 1536.1 19.75 17.79 805 1,320 1,344
28 Feb 22124.70 1517.05 396.45 14.61 273 -79 1,379
27 Feb 22545.05 1128.65 31 11.38 194 1,196 1,458
25 Feb 22547.55 1108.25 31.2 12.01 1,100 1,352 1,352
24 Feb 22553.35 1085 178.7 11.87 325 803 878
21 Feb 22795.90 914.4 96.95 13.20 365 856 857
20 Feb 22913.15 826.25 0.2 14.27 506 877 878
19 Feb 22932.90 822.35 6.8 14.35 243 648 708
18 Feb 22945.30 839.5 53.3 15.28 114 638 720
17 Feb 22959.50 776.15 -39.65 13.99 170 -21 715
14 Feb 22929.25 827.15 79.25 14.08 507 736 737
13 Feb 23031.40 756.1 16.2 14.55 634 75 813
12 Feb 23045.25 726.3 13.65 14.39 455 20 739
11 Feb 23071.80 723 188.35 14.50 481 658 723
10 Feb 23381.60 539.65 84.65 14.33 464 -69 811
7 Feb 23559.95 442.9 6.75 14.05 1,244 144 880
6 Feb 23603.35 431.65 27.6 14.55 669 722 737
5 Feb 23696.30 413 8 14.69 1,086 171 670
4 Feb 23739.25 402.15 -180.95 14.57 959 505 505
3 Feb 23361.05 583.05 59.6 15.02 176 -21 350
1 Feb 23482.15 526.9 -13.85 15.24 734 371 371
31 Jan 23508.40 528 -153.25 15.70 432 294 294
30 Jan 23249.50 641.6 -153.4 15.52 41 172 172
29 Jan 23163.10 795 -88.7 17.94 14 170 170
28 Jan 22957.25 886.85 -92.65 17.28 53 20 180
27 Jan 22829.15 988.6 195.05 17.37 35 12 160
24 Jan 23092.20 793.6 77.6 16.40 30 14 149
23 Jan 23205.35 716 -40.80 16.15 2 1 135
22 Jan 23155.35 756.8 -78.10 16.40 21 3 135
21 Jan 23024.65 834.9 176.90 16.85 88 -5 132
20 Jan 23344.75 658 -76.45 16.14 41 29 136
17 Jan 23203.20 734.45 67.95 16.24 72 -21 107
16 Jan 23311.80 666.5 -61.80 16.39 6 -2 129
15 Jan 23213.20 728.3 -10.80 16.35 39 -1 133
14 Jan 23176.05 739.1 -54.15 16.34 79 -2 133
13 Jan 23085.95 793.25 218.25 16.09 109 17 138
10 Jan 23431.50 575 36.60 14.98 39 -8 122
9 Jan 23526.50 538.4 48.40 15.31 153 -11 130
8 Jan 23688.95 490 -9.90 15.29 165 17 141
7 Jan 23707.90 499.9 -27.80 15.65 162 33 124
6 Jan 23616.05 527.7 147.20 15.66 185 -5 91
3 Jan 24004.75 380.5 43.90 15.18 16 4 97
2 Jan 24188.65 336.6 -123.65 15.42 130 48 89
1 Jan 23742.90 460.25 -27.75 15.12 42 7 41
31 Dec 23644.80 488 -100.35 14.94 43 34 34
30 Dec 23644.90 588.35 0.92 0 0 0

For Nifty - strike price 23800 expiring on 27MAR2025

Delta for 23800 PE is -0.83

Historical price for 23800 PE is as follows

On 21 Mar NIFTY was trading at 23335.80. The strike last trading price was 465, which was -140 lower than the previous day. The implied volatity was 14.63, the open interest changed by 1981 which increased total open position to 2224


On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 616.6, which was -206.5 lower than the previous day. The implied volatity was 15.17, the open interest changed by -155 which decreased total open position to 2067


On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 827.1, which was -74.45 lower than the previous day. The implied volatity was -, the open interest changed by 2049 which increased total open position to 2224


On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 892.6, which was -329.35 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 1272


On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 1218.25, which was -130.95 lower than the previous day. The implied volatity was -, the open interest changed by 1109 which increased total open position to 1309


On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 1355, which was 77.8 higher than the previous day. The implied volatity was 20.03, the open interest changed by -6 which decreased total open position to 1314


On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 1275.75, which was 45.75 higher than the previous day. The implied volatity was 20.07, the open interest changed by 951 which increased total open position to 1321


On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 1230, which was -48.55 lower than the previous day. The implied volatity was 20.32, the open interest changed by 934 which increased total open position to 1306


On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 1278.55, which was 114.55 higher than the previous day. The implied volatity was 17.67, the open interest changed by -6 which decreased total open position to 1307


On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 1163.35, which was -24.7 lower than the previous day. The implied volatity was 15.17, the open interest changed by -10 which decreased total open position to 1313


On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 1186.65, which was -203.35 lower than the previous day. The implied volatity was 17.08, the open interest changed by 3 which increased total open position to 1326


On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 1390, which was -206 lower than the previous day. The implied volatity was 20.99, the open interest changed by 984 which increased total open position to 1323


On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 1596, which was 53.4 higher than the previous day. The implied volatity was 17.63, the open interest changed by 1334 which increased total open position to 1338


On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 1536.1, which was 19.75 higher than the previous day. The implied volatity was 17.79, the open interest changed by 1320 which increased total open position to 1344


On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 1517.05, which was 396.45 higher than the previous day. The implied volatity was 14.61, the open interest changed by -79 which decreased total open position to 1379


On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 1128.65, which was 31 higher than the previous day. The implied volatity was 11.38, the open interest changed by 1196 which increased total open position to 1458


On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 1108.25, which was 31.2 higher than the previous day. The implied volatity was 12.01, the open interest changed by 1352 which increased total open position to 1352


On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 1085, which was 178.7 higher than the previous day. The implied volatity was 11.87, the open interest changed by 803 which increased total open position to 878


On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 914.4, which was 96.95 higher than the previous day. The implied volatity was 13.20, the open interest changed by 856 which increased total open position to 857


On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 826.25, which was 0.2 higher than the previous day. The implied volatity was 14.27, the open interest changed by 877 which increased total open position to 878


On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 822.35, which was 6.8 higher than the previous day. The implied volatity was 14.35, the open interest changed by 648 which increased total open position to 708


On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 839.5, which was 53.3 higher than the previous day. The implied volatity was 15.28, the open interest changed by 638 which increased total open position to 720


On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 776.15, which was -39.65 lower than the previous day. The implied volatity was 13.99, the open interest changed by -21 which decreased total open position to 715


On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 827.15, which was 79.25 higher than the previous day. The implied volatity was 14.08, the open interest changed by 736 which increased total open position to 737


On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 756.1, which was 16.2 higher than the previous day. The implied volatity was 14.55, the open interest changed by 75 which increased total open position to 813


On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 726.3, which was 13.65 higher than the previous day. The implied volatity was 14.39, the open interest changed by 20 which increased total open position to 739


On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 723, which was 188.35 higher than the previous day. The implied volatity was 14.50, the open interest changed by 658 which increased total open position to 723


On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 539.65, which was 84.65 higher than the previous day. The implied volatity was 14.33, the open interest changed by -69 which decreased total open position to 811


On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 442.9, which was 6.75 higher than the previous day. The implied volatity was 14.05, the open interest changed by 144 which increased total open position to 880


On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 431.65, which was 27.6 higher than the previous day. The implied volatity was 14.55, the open interest changed by 722 which increased total open position to 737


On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 413, which was 8 higher than the previous day. The implied volatity was 14.69, the open interest changed by 171 which increased total open position to 670


On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 402.15, which was -180.95 lower than the previous day. The implied volatity was 14.57, the open interest changed by 505 which increased total open position to 505


On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 583.05, which was 59.6 higher than the previous day. The implied volatity was 15.02, the open interest changed by -21 which decreased total open position to 350


On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 526.9, which was -13.85 lower than the previous day. The implied volatity was 15.24, the open interest changed by 371 which increased total open position to 371


On 31 Jan NIFTY was trading at 23508.40. The strike last trading price was 528, which was -153.25 lower than the previous day. The implied volatity was 15.70, the open interest changed by 294 which increased total open position to 294


On 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 641.6, which was -153.4 lower than the previous day. The implied volatity was 15.52, the open interest changed by 172 which increased total open position to 172


On 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 795, which was -88.7 lower than the previous day. The implied volatity was 17.94, the open interest changed by 170 which increased total open position to 170


On 28 Jan NIFTY was trading at 22957.25. The strike last trading price was 886.85, which was -92.65 lower than the previous day. The implied volatity was 17.28, the open interest changed by 20 which increased total open position to 180


On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 988.6, which was 195.05 higher than the previous day. The implied volatity was 17.37, the open interest changed by 12 which increased total open position to 160


On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 793.6, which was 77.6 higher than the previous day. The implied volatity was 16.40, the open interest changed by 14 which increased total open position to 149


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 716, which was -40.80 lower than the previous day. The implied volatity was 16.15, the open interest changed by 1 which increased total open position to 135


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 756.8, which was -78.10 lower than the previous day. The implied volatity was 16.40, the open interest changed by 3 which increased total open position to 135


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 834.9, which was 176.90 higher than the previous day. The implied volatity was 16.85, the open interest changed by -5 which decreased total open position to 132


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 658, which was -76.45 lower than the previous day. The implied volatity was 16.14, the open interest changed by 29 which increased total open position to 136


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 734.45, which was 67.95 higher than the previous day. The implied volatity was 16.24, the open interest changed by -21 which decreased total open position to 107


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 666.5, which was -61.80 lower than the previous day. The implied volatity was 16.39, the open interest changed by -2 which decreased total open position to 129


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 728.3, which was -10.80 lower than the previous day. The implied volatity was 16.35, the open interest changed by -1 which decreased total open position to 133


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 739.1, which was -54.15 lower than the previous day. The implied volatity was 16.34, the open interest changed by -2 which decreased total open position to 133


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 793.25, which was 218.25 higher than the previous day. The implied volatity was 16.09, the open interest changed by 17 which increased total open position to 138


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 575, which was 36.60 higher than the previous day. The implied volatity was 14.98, the open interest changed by -8 which decreased total open position to 122


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 538.4, which was 48.40 higher than the previous day. The implied volatity was 15.31, the open interest changed by -11 which decreased total open position to 130


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 490, which was -9.90 lower than the previous day. The implied volatity was 15.29, the open interest changed by 17 which increased total open position to 141


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 499.9, which was -27.80 lower than the previous day. The implied volatity was 15.65, the open interest changed by 33 which increased total open position to 124


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 527.7, which was 147.20 higher than the previous day. The implied volatity was 15.66, the open interest changed by -5 which decreased total open position to 91


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 380.5, which was 43.90 higher than the previous day. The implied volatity was 15.18, the open interest changed by 4 which increased total open position to 97


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 336.6, which was -123.65 lower than the previous day. The implied volatity was 15.42, the open interest changed by 48 which increased total open position to 89


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 460.25, which was -27.75 lower than the previous day. The implied volatity was 15.12, the open interest changed by 7 which increased total open position to 41


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 488, which was -100.35 lower than the previous day. The implied volatity was 14.94, the open interest changed by 34 which increased total open position to 34


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 588.35, which was lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0