NIFTY
Nifty
Historical option data for NIFTY
23 May 2025 01:54 PM IST
| NIFTY 29MAY2025 23900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 2.50
Theta: -9.98
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 24873.40 | 1020 | 240.2 | 17.93 | 531 | -84 | 2,211 | |||
| 22 May | 24609.70 | 789.25 | -171.75 | 12.77 | 854 | 1,948 | 2,295 | |||
| 21 May | 24813.45 | 943 | 32.75 | - | 550 | 1,585 | 2,204 | |||
| 20 May | 24683.90 | 913 | -204.2 | 19.09 | 1,024 | 1,302 | 2,043 | |||
| 19 May | 24945.45 | 1123 | -88.7 | 18.70 | 171 | 1,656 | 2,445 | |||
| 16 May | 25019.80 | 1208.8 | -11.55 | 14.62 | 142 | -3,721 | 2,442 | |||
| 15 May | 25062.10 | 1220 | 327.95 | - | 735 | -4,470 | 2,462 | |||
| 14 May | 24666.90 | 909 | 55.3 | 13.22 | 587 | -4,725 | 2,566 | |||
| 13 May | 24578.35 | 854 | -374.45 | 14.86 | 1,050 | -4,968 | 2,748 | |||
| 12 May | 24924.70 | 1229.55 | 709.5 | 21.81 | 2,078 | -780 | 3,167 | |||
| 9 May | 24008.00 | 535 | -139.6 | 17.27 | 8,505 | 3,644 | 3,947 | |||
| 8 May | 24273.80 | 626.9 | -146.1 | 17.54 | 721 | 2,671 | 2,736 | |||
| 7 May | 24414.40 | 772.15 | 9.5 | 15.01 | 484 | 2,133 | 2,733 | |||
| 6 May | 24379.60 | 753.35 | -103.4 | 16.32 | 248 | -33 | 2,800 | |||
| 5 May | 24461.15 | 862.95 | 105.05 | 16.55 | 494 | 2,399 | 2,835 | |||
| 2 May | 24346.70 | 748.75 | -42.4 | 14.78 | 2,175 | 2,742 | 2,955 | |||
| 30 Apr | 24334.20 | 770 | -13.45 | 16.80 | 2,364 | 3,948 | 4,019 | |||
| 29 Apr | 24335.95 | 785.3 | -17.7 | 14.48 | 1,119 | 3,565 | 3,592 | |||
| 28 Apr | 24328.50 | 806.15 | 199.05 | 15.45 | 2,464 | 983 | 3,692 | |||
| 25 Apr | 24039.35 | 586.5 | -171.9 | 14.15 | 7,910 | 1,790 | 3,566 | |||
| 24 Apr | 24246.70 | 764.1 | -41.85 | 14.08 | 3,066 | 3,045 | 3,045 | |||
| 23 Apr | 24328.95 | 810.6 | 116.45 | 14.46 | 1,848 | 2,471 | 2,471 | |||
|
|
||||||||||
| 22 Apr | 24167.25 | 683.8 | 21.65 | 13.08 | 1,730 | 2,309 | 2,331 | |||
| 21 Apr | 24125.55 | 660.2 | 179.5 | 12.41 | 4,266 | -269 | 1,977 | |||
| 17 Apr | 23851.65 | 499.95 | 200.35 | 11.95 | 6,621 | 2,244 | 2,257 | |||
| 16 Apr | 23437.20 | 304.9 | 43.1 | 12.15 | 2,034 | 238 | 2,170 | |||
| 15 Apr | 23328.55 | 275.95 | 38.35 | 12.18 | 2,533 | 451 | 1,957 | |||
| 11 Apr | 22828.55 | 235.35 | 84.9 | 15.60 | 2,183 | 1,504 | 1,506 | |||
| 9 Apr | 22399.15 | 156.05 | -20.5 | 16.27 | 1,241 | 1,414 | 1,414 | |||
| 8 Apr | 22535.85 | 175.4 | 51.8 | 15.68 | 1,224 | 1,438 | 1,438 | |||
| 7 Apr | 22161.60 | 125.1 | -29.5 | 15.98 | 3,173 | 1,469 | 1,469 | |||
| 4 Apr | 22904.45 | 150.15 | -119.15 | 10.71 | 6,538 | 50 | 1,637 | |||
| 3 Apr | 23250.10 | 268.05 | -43.7 | 10.89 | 503 | 35 | 1,587 | |||
| 2 Apr | 23332.35 | 311.95 | 39.35 | 10.93 | 736 | 116 | 1,601 | |||
| 1 Apr | 23165.70 | 267.15 | -136.65 | 11.25 | 1,394 | 284 | 1,479 | |||
| 28 Mar | 23519.35 | 399.8 | -64.45 | 10.39 | 1,366 | 216 | 1,195 | |||
| 27 Mar | 23591.95 | 492.1 | 68.35 | 11.13 | 1,410 | 557 | 980 | |||
| 26 Mar | 23486.85 | 417.55 | -107.55 | 10.90 | 655 | 124 | 426 | |||
| 25 Mar | 23668.65 | 502.05 | -20.95 | 10.98 | 334 | 57 | 302 | |||
| 24 Mar | 23658.35 | 530.9 | 188.85 | 10.55 | 611 | 2 | 246 | |||
| 21 Mar | 23350.40 | 320.5 | 50.4 | 9.04 | 388 | 156 | 243 | |||
| 20 Mar | 23190.65 | 268.8 | 60.85 | 9.66 | 114 | 31 | 87 | |||
| 19 Mar | 22907.60 | 207.65 | 15.5 | 10.30 | 83 | -4 | 58 | |||
| 18 Mar | 22834.30 | 192.1 | 73.75 | 10.30 | 123 | 28 | 86 | |||
| 17 Mar | 22508.75 | 120.6 | 16.8 | 10.54 | 33 | 13 | 56 | |||
| 13 Mar | 22397.20 | 101.85 | -3.65 | 10.34 | 40 | 0 | 41 | |||
| 12 Mar | 22470.50 | 105.5 | -39.55 | 9.79 | 55 | 2 | 40 | |||
| 11 Mar | 22497.90 | 145.05 | -20.95 | 10.62 | 4 | 1 | 37 | |||
| 10 Mar | 22460.30 | 166 | 0 | 0.00 | 0 | 9 | 0 | |||
| 7 Mar | 22552.50 | 166 | -0.7 | 10.70 | 13 | 9 | 36 | |||
| 6 Mar | 22544.70 | 166.7 | 45.7 | 10.67 | 2 | 1 | 26 | |||
| 5 Mar | 22337.30 | 121 | 33 | 10.41 | 26 | 19 | 24 | |||
| 4 Mar | 22082.65 | 88 | -17.05 | 10.79 | 2 | 0 | 3 | |||
| 3 Mar | 22119.30 | 105.05 | -246.9 | 10.96 | 3 | 1 | 1 | |||
For Nifty - strike price 23900 expiring on 29MAY2025
Delta for 23900 CE is 0.96
Historical price for 23900 CE is as follows
On 23 May NIFTY was trading at 24873.40. The strike last trading price was 1020, which was 240.2 higher than the previous day. The implied volatity was 17.93, the open interest changed by -84 which decreased total open position to 2211
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 789.25, which was -171.75 lower than the previous day. The implied volatity was 12.77, the open interest changed by 1948 which increased total open position to 2295
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 943, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by 1585 which increased total open position to 2204
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 913, which was -204.2 lower than the previous day. The implied volatity was 19.09, the open interest changed by 1302 which increased total open position to 2043
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 1123, which was -88.7 lower than the previous day. The implied volatity was 18.70, the open interest changed by 1656 which increased total open position to 2445
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 1208.8, which was -11.55 lower than the previous day. The implied volatity was 14.62, the open interest changed by -3721 which decreased total open position to 2442
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 1220, which was 327.95 higher than the previous day. The implied volatity was -, the open interest changed by -4470 which decreased total open position to 2462
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 909, which was 55.3 higher than the previous day. The implied volatity was 13.22, the open interest changed by -4725 which decreased total open position to 2566
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 854, which was -374.45 lower than the previous day. The implied volatity was 14.86, the open interest changed by -4968 which decreased total open position to 2748
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 1229.55, which was 709.5 higher than the previous day. The implied volatity was 21.81, the open interest changed by -780 which decreased total open position to 3167
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 535, which was -139.6 lower than the previous day. The implied volatity was 17.27, the open interest changed by 3644 which increased total open position to 3947
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 626.9, which was -146.1 lower than the previous day. The implied volatity was 17.54, the open interest changed by 2671 which increased total open position to 2736
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 772.15, which was 9.5 higher than the previous day. The implied volatity was 15.01, the open interest changed by 2133 which increased total open position to 2733
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 753.35, which was -103.4 lower than the previous day. The implied volatity was 16.32, the open interest changed by -33 which decreased total open position to 2800
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 862.95, which was 105.05 higher than the previous day. The implied volatity was 16.55, the open interest changed by 2399 which increased total open position to 2835
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 748.75, which was -42.4 lower than the previous day. The implied volatity was 14.78, the open interest changed by 2742 which increased total open position to 2955
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 770, which was -13.45 lower than the previous day. The implied volatity was 16.80, the open interest changed by 3948 which increased total open position to 4019
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 785.3, which was -17.7 lower than the previous day. The implied volatity was 14.48, the open interest changed by 3565 which increased total open position to 3592
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 806.15, which was 199.05 higher than the previous day. The implied volatity was 15.45, the open interest changed by 983 which increased total open position to 3692
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 586.5, which was -171.9 lower than the previous day. The implied volatity was 14.15, the open interest changed by 1790 which increased total open position to 3566
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 764.1, which was -41.85 lower than the previous day. The implied volatity was 14.08, the open interest changed by 3045 which increased total open position to 3045
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 810.6, which was 116.45 higher than the previous day. The implied volatity was 14.46, the open interest changed by 2471 which increased total open position to 2471
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 683.8, which was 21.65 higher than the previous day. The implied volatity was 13.08, the open interest changed by 2309 which increased total open position to 2331
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 660.2, which was 179.5 higher than the previous day. The implied volatity was 12.41, the open interest changed by -269 which decreased total open position to 1977
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 499.95, which was 200.35 higher than the previous day. The implied volatity was 11.95, the open interest changed by 2244 which increased total open position to 2257
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 304.9, which was 43.1 higher than the previous day. The implied volatity was 12.15, the open interest changed by 238 which increased total open position to 2170
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 275.95, which was 38.35 higher than the previous day. The implied volatity was 12.18, the open interest changed by 451 which increased total open position to 1957
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 235.35, which was 84.9 higher than the previous day. The implied volatity was 15.60, the open interest changed by 1504 which increased total open position to 1506
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 156.05, which was -20.5 lower than the previous day. The implied volatity was 16.27, the open interest changed by 1414 which increased total open position to 1414
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 175.4, which was 51.8 higher than the previous day. The implied volatity was 15.68, the open interest changed by 1438 which increased total open position to 1438
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 125.1, which was -29.5 lower than the previous day. The implied volatity was 15.98, the open interest changed by 1469 which increased total open position to 1469
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 150.15, which was -119.15 lower than the previous day. The implied volatity was 10.71, the open interest changed by 50 which increased total open position to 1637
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 268.05, which was -43.7 lower than the previous day. The implied volatity was 10.89, the open interest changed by 35 which increased total open position to 1587
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 311.95, which was 39.35 higher than the previous day. The implied volatity was 10.93, the open interest changed by 116 which increased total open position to 1601
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 267.15, which was -136.65 lower than the previous day. The implied volatity was 11.25, the open interest changed by 284 which increased total open position to 1479
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 399.8, which was -64.45 lower than the previous day. The implied volatity was 10.39, the open interest changed by 216 which increased total open position to 1195
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 492.1, which was 68.35 higher than the previous day. The implied volatity was 11.13, the open interest changed by 557 which increased total open position to 980
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 417.55, which was -107.55 lower than the previous day. The implied volatity was 10.90, the open interest changed by 124 which increased total open position to 426
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 502.05, which was -20.95 lower than the previous day. The implied volatity was 10.98, the open interest changed by 57 which increased total open position to 302
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 530.9, which was 188.85 higher than the previous day. The implied volatity was 10.55, the open interest changed by 2 which increased total open position to 246
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 320.5, which was 50.4 higher than the previous day. The implied volatity was 9.04, the open interest changed by 156 which increased total open position to 243
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 268.8, which was 60.85 higher than the previous day. The implied volatity was 9.66, the open interest changed by 31 which increased total open position to 87
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 207.65, which was 15.5 higher than the previous day. The implied volatity was 10.30, the open interest changed by -4 which decreased total open position to 58
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 192.1, which was 73.75 higher than the previous day. The implied volatity was 10.30, the open interest changed by 28 which increased total open position to 86
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 120.6, which was 16.8 higher than the previous day. The implied volatity was 10.54, the open interest changed by 13 which increased total open position to 56
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 101.85, which was -3.65 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 41
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 105.5, which was -39.55 lower than the previous day. The implied volatity was 9.79, the open interest changed by 2 which increased total open position to 40
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 145.05, which was -20.95 lower than the previous day. The implied volatity was 10.62, the open interest changed by 1 which increased total open position to 37
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 166, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 166, which was -0.7 lower than the previous day. The implied volatity was 10.70, the open interest changed by 9 which increased total open position to 36
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 166.7, which was 45.7 higher than the previous day. The implied volatity was 10.67, the open interest changed by 1 which increased total open position to 26
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 121, which was 33 higher than the previous day. The implied volatity was 10.41, the open interest changed by 19 which increased total open position to 24
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 88, which was -17.05 lower than the previous day. The implied volatity was 10.79, the open interest changed by 0 which decreased total open position to 3
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 105.05, which was -246.9 lower than the previous day. The implied volatity was 10.96, the open interest changed by 1 which increased total open position to 1
| NIFTY 29MAY2025 23900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 3.60
Theta: -5.66
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 24873.40 | 15.6 | -9.75 | 20.39 | 2,06,596 | -3,719 | 38,550 |
| 22 May | 24609.70 | 21.95 | -6.2 | 16.95 | 1,31,856 | 20,213 | 32,476 |
| 21 May | 24813.45 | 28.15 | -8.45 | 19.49 | 32,982 | 1,048 | 12,474 |
| 20 May | 24683.90 | 35 | 1.9 | 18.27 | 25,686 | -12,554 | 11,455 |
| 19 May | 24945.45 | 33.6 | -2.1 | 20.22 | 10,174 | 793 | 10,223 |
| 16 May | 25019.80 | 36.8 | -9.6 | 19.34 | 12,649 | -25,335 | 9,430 |
| 15 May | 25062.10 | 45.5 | -36.1 | 20.04 | 25,458 | -18,918 | 10,077 |
| 14 May | 24666.90 | 77 | -32.4 | 18.27 | 15,031 | 6,759 | 10,173 |
| 13 May | 24578.35 | 112 | 27.6 | 19.15 | 22,155 | 924 | 9,734 |
| 12 May | 24924.70 | 86.1 | -273.05 | 20.88 | 22,275 | 91 | 8,837 |
| 9 May | 24008.00 | 344.3 | 45.5 | 20.85 | 22,434 | -43,868 | 8,746 |
| 8 May | 24273.80 | 338.95 | 124.55 | 22.27 | 8,531 | 7,944 | 8,292 |
| 7 May | 24414.40 | 209.3 | -17.75 | 19.70 | 6,340 | -49 | 8,314 |
| 6 May | 24379.60 | 234.3 | 34.75 | 19.54 | 3,854 | -20,672 | 8,351 |
| 5 May | 24461.15 | 197 | -59.4 | 19.12 | 5,411 | -14,560 | 7,736 |
| 2 May | 24346.70 | 256.65 | -12.7 | 19.05 | 9,753 | -8,261 | 7,444 |
| 30 Apr | 24334.20 | 282.7 | 25.1 | 18.77 | 3,965 | 6,799 | 7,846 |
| 29 Apr | 24335.95 | 255.4 | 8.45 | 18.48 | 4,040 | 96 | 7,581 |
| 28 Apr | 24328.50 | 248.05 | -124.3 | 17.78 | 6,618 | 2,419 | 7,533 |
| 25 Apr | 24039.35 | 383 | 96.5 | 18.09 | 14,017 | 6,763 | 6,973 |
| 24 Apr | 24246.70 | 286.75 | 21.1 | 17.71 | 4,808 | 6,423 | 6,426 |
| 23 Apr | 24328.95 | 270 | -28.85 | 17.57 | 5,741 | 5,787 | 5,790 |
| 22 Apr | 24167.25 | 301.8 | -1.5 | 16.70 | 4,224 | 1,245 | 5,585 |
| 21 Apr | 24125.55 | 301.15 | -120.1 | 16.28 | 9,498 | 1,983 | 4,361 |
| 17 Apr | 23851.65 | 426 | -222.25 | 16.38 | 3,337 | 690 | 2,374 |
| 16 Apr | 23437.20 | 637.5 | -62.4 | 16.73 | 229 | 1,684 | 1,684 |
| 15 Apr | 23328.55 | 692 | -392.2 | 16.82 | 282 | 9 | 1,700 |
| 11 Apr | 22828.55 | 1070.3 | -378 | 18.73 | 139 | 1,691 | 1,691 |
| 9 Apr | 22399.15 | 1448.3 | 139.3 | 21.52 | 3 | 1,652 | 1,652 |
| 8 Apr | 22535.85 | 1309 | -441 | 19.79 | 9 | 1,654 | 1,654 |
| 7 Apr | 22161.60 | 1750 | 782.95 | 27.24 | 44 | -15 | 1,658 |
| 4 Apr | 22904.45 | 965.2 | 254.45 | 16.68 | 219 | -60 | 1,674 |
| 3 Apr | 23250.10 | 708.55 | 62.5 | 15.02 | 139 | -3 | 1,733 |
| 2 Apr | 23332.35 | 645.2 | -71.05 | 14.63 | 170 | -37 | 1,736 |
| 1 Apr | 23165.70 | 721.95 | 188.7 | 14.35 | 472 | 42 | 1,774 |
| 28 Mar | 23519.35 | 536.7 | 81.05 | 13.86 | 979 | 59 | 1,732 |
| 27 Mar | 23591.95 | 450.4 | -52.55 | 12.90 | 1,144 | 22 | 1,669 |
| 26 Mar | 23486.85 | 502.7 | 68.2 | 12.56 | 670 | 3 | 1,647 |
| 25 Mar | 23668.65 | 444 | 10.1 | 12.75 | 225 | 36 | 1,644 |
| 24 Mar | 23658.35 | 422.4 | -151.95 | 12.94 | 48 | 8 | 1,608 |
| 21 Mar | 23350.40 | 573.9 | -115.2 | 12.91 | 257 | 42 | 1,602 |
| 20 Mar | 23190.65 | 668.45 | -163 | 12.68 | 1,705 | 1,215 | 1,561 |
| 19 Mar | 22907.60 | 831.45 | -118.05 | 12.90 | 372 | 343 | 346 |
| 18 Mar | 22834.30 | 949.5 | -297.5 | 14.95 | 1 | 0 | 2 |
| 17 Mar | 22508.75 | 1247 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 22397.20 | 1247 | -180.55 | 14.46 | 1 | 0 | 1 |
| 12 Mar | 22470.50 | 1427.55 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 22497.90 | 1427.55 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 22460.30 | 1427.55 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 22552.50 | 1427.55 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 22544.70 | 1427.55 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 22337.30 | 1427.55 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 22082.65 | 1427.55 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 22119.30 | 1427.55 | 144.1 | 15.03 | 1 | 0 | 0 |
For Nifty - strike price 23900 expiring on 29MAY2025
Delta for 23900 PE is -0.06
Historical price for 23900 PE is as follows
On 23 May NIFTY was trading at 24873.40. The strike last trading price was 15.6, which was -9.75 lower than the previous day. The implied volatity was 20.39, the open interest changed by -3719 which decreased total open position to 38550
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 21.95, which was -6.2 lower than the previous day. The implied volatity was 16.95, the open interest changed by 20213 which increased total open position to 32476
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 28.15, which was -8.45 lower than the previous day. The implied volatity was 19.49, the open interest changed by 1048 which increased total open position to 12474
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 35, which was 1.9 higher than the previous day. The implied volatity was 18.27, the open interest changed by -12554 which decreased total open position to 11455
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 33.6, which was -2.1 lower than the previous day. The implied volatity was 20.22, the open interest changed by 793 which increased total open position to 10223
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 36.8, which was -9.6 lower than the previous day. The implied volatity was 19.34, the open interest changed by -25335 which decreased total open position to 9430
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 45.5, which was -36.1 lower than the previous day. The implied volatity was 20.04, the open interest changed by -18918 which decreased total open position to 10077
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 77, which was -32.4 lower than the previous day. The implied volatity was 18.27, the open interest changed by 6759 which increased total open position to 10173
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 112, which was 27.6 higher than the previous day. The implied volatity was 19.15, the open interest changed by 924 which increased total open position to 9734
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 86.1, which was -273.05 lower than the previous day. The implied volatity was 20.88, the open interest changed by 91 which increased total open position to 8837
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 344.3, which was 45.5 higher than the previous day. The implied volatity was 20.85, the open interest changed by -43868 which decreased total open position to 8746
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 338.95, which was 124.55 higher than the previous day. The implied volatity was 22.27, the open interest changed by 7944 which increased total open position to 8292
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 209.3, which was -17.75 lower than the previous day. The implied volatity was 19.70, the open interest changed by -49 which decreased total open position to 8314
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 234.3, which was 34.75 higher than the previous day. The implied volatity was 19.54, the open interest changed by -20672 which decreased total open position to 8351
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 197, which was -59.4 lower than the previous day. The implied volatity was 19.12, the open interest changed by -14560 which decreased total open position to 7736
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 256.65, which was -12.7 lower than the previous day. The implied volatity was 19.05, the open interest changed by -8261 which decreased total open position to 7444
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 282.7, which was 25.1 higher than the previous day. The implied volatity was 18.77, the open interest changed by 6799 which increased total open position to 7846
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 255.4, which was 8.45 higher than the previous day. The implied volatity was 18.48, the open interest changed by 96 which increased total open position to 7581
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 248.05, which was -124.3 lower than the previous day. The implied volatity was 17.78, the open interest changed by 2419 which increased total open position to 7533
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 383, which was 96.5 higher than the previous day. The implied volatity was 18.09, the open interest changed by 6763 which increased total open position to 6973
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 286.75, which was 21.1 higher than the previous day. The implied volatity was 17.71, the open interest changed by 6423 which increased total open position to 6426
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 270, which was -28.85 lower than the previous day. The implied volatity was 17.57, the open interest changed by 5787 which increased total open position to 5790
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 301.8, which was -1.5 lower than the previous day. The implied volatity was 16.70, the open interest changed by 1245 which increased total open position to 5585
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 301.15, which was -120.1 lower than the previous day. The implied volatity was 16.28, the open interest changed by 1983 which increased total open position to 4361
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 426, which was -222.25 lower than the previous day. The implied volatity was 16.38, the open interest changed by 690 which increased total open position to 2374
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 637.5, which was -62.4 lower than the previous day. The implied volatity was 16.73, the open interest changed by 1684 which increased total open position to 1684
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 692, which was -392.2 lower than the previous day. The implied volatity was 16.82, the open interest changed by 9 which increased total open position to 1700
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 1070.3, which was -378 lower than the previous day. The implied volatity was 18.73, the open interest changed by 1691 which increased total open position to 1691
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 1448.3, which was 139.3 higher than the previous day. The implied volatity was 21.52, the open interest changed by 1652 which increased total open position to 1652
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 1309, which was -441 lower than the previous day. The implied volatity was 19.79, the open interest changed by 1654 which increased total open position to 1654
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 1750, which was 782.95 higher than the previous day. The implied volatity was 27.24, the open interest changed by -15 which decreased total open position to 1658
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 965.2, which was 254.45 higher than the previous day. The implied volatity was 16.68, the open interest changed by -60 which decreased total open position to 1674
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 708.55, which was 62.5 higher than the previous day. The implied volatity was 15.02, the open interest changed by -3 which decreased total open position to 1733
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 645.2, which was -71.05 lower than the previous day. The implied volatity was 14.63, the open interest changed by -37 which decreased total open position to 1736
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 721.95, which was 188.7 higher than the previous day. The implied volatity was 14.35, the open interest changed by 42 which increased total open position to 1774
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 536.7, which was 81.05 higher than the previous day. The implied volatity was 13.86, the open interest changed by 59 which increased total open position to 1732
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 450.4, which was -52.55 lower than the previous day. The implied volatity was 12.90, the open interest changed by 22 which increased total open position to 1669
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 502.7, which was 68.2 higher than the previous day. The implied volatity was 12.56, the open interest changed by 3 which increased total open position to 1647
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 444, which was 10.1 higher than the previous day. The implied volatity was 12.75, the open interest changed by 36 which increased total open position to 1644
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 422.4, which was -151.95 lower than the previous day. The implied volatity was 12.94, the open interest changed by 8 which increased total open position to 1608
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 573.9, which was -115.2 lower than the previous day. The implied volatity was 12.91, the open interest changed by 42 which increased total open position to 1602
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 668.45, which was -163 lower than the previous day. The implied volatity was 12.68, the open interest changed by 1215 which increased total open position to 1561
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 831.45, which was -118.05 lower than the previous day. The implied volatity was 12.90, the open interest changed by 343 which increased total open position to 346
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 949.5, which was -297.5 lower than the previous day. The implied volatity was 14.95, the open interest changed by 0 which decreased total open position to 2
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 1247, 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 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 1247, which was -180.55 lower than the previous day. The implied volatity was 14.46, the open interest changed by 0 which decreased total open position to 1
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 1427.55, 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 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 1427.55, 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 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 1427.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 1427.55, 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 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 1427.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 1427.55, 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 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 1427.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 1427.55, which was 144.1 higher than the previous day. The implied volatity was 15.03, the open interest changed by 0 which decreased total open position to 0
