Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
25112.4 319.15 (1.29%)

Back to Option Chain

Historical option data for NIFTY

20 Jun 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26JUN2025 24150 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Jun 25112.40 962.5 266.25 - 292 -32 344
19 Jun 24793.25 670 -28.15 15.65 170 -75 376
18 Jun 24812.05 698.15 -59.05 - 56 21 444
17 Jun 24853.40 757.2 -138.8 11.86 139 258 424
16 Jun 24946.50 891.95 226.3 17.08 99 -53 431
13 Jun 24718.60 684.15 -175.85 9.58 448 385 484
12 Jun 0.00 860 -225.55 16.16 54 92 213
11 Jun 25141.40 1085.55 -11.95 12.28 27 42 174
10 Jun 25104.25 1097.5 -19.25 17.10 3 1 154
9 Jun 25103.20 1116.75 100.55 16.88 1 0 153
6 Jun 25003.05 1010 197.05 12.16 122 -36 152
5 Jun 24750.90 812.95 94 12.87 1 -49 95
4 Jun 24620.20 726.5 6.5 14.29 94 -43 108
3 Jun 24542.50 720 -126.95 16.15 4 -94 90
2 Jun 24716.60 848.05 -76.85 16.34 99 11 91
30 May 24750.70 938.2 13.3 0.00 0 2 0
29 May 24833.60 938.2 27.9 9.55 22 2 80
28 May 24752.45 910.3 -94.7 14.13 19 79 79
27 May 24826.20 1005 -150.25 15.16 9 42 89
26 May 25001.15 1155.25 136.9 15.67 5 -1 90
23 May 24853.15 1018.35 155.5 13.39 4 91 91
22 May 24609.70 862.85 -161.05 13.57 81 71 91
21 May 24813.45 1023.9 -134.65 14.61 4 0 54
20 May 24683.90 1158.55 -139.55 22.04 22 22 52
19 May 24945.45 1298.1 0 0.00 0 0 0
16 May 25019.80 1298.1 0 0.00 0 0 0
15 May 25062.10 1298.1 334.8 15.79 10 43 43
14 May 24666.90 963.3 23.25 13.13 2 13 44
13 May 24578.35 940.05 -301.85 14.56 1 8 44
12 May 24924.70 1241.9 627.3 16.17 158 -97 44
9 May 24008.00 630 -138.65 15.11 153 54 141
8 May 24273.80 768.65 -66.95 16.88 2 87 87
7 May 24414.40 835.6 -8.2 13.66 9 -2 87
6 May 24379.60 843.8 -59.4 15.16 2 88 88
5 May 24461.15 903.2 103.5 14.11 1 90 90
2 May 24346.70 800.65 -22.3 13.28 212 28 85
30 Apr 24334.20 822.45 -0.5 0.00 0 -16 0
29 Apr 24335.95 822.45 12.2 12.90 141 -15 58
28 Apr 24328.50 810.25 140.6 12.63 16 0 75
25 Apr 24039.35 646.9 -161.4 13.07 129 54 74
24 Apr 24246.70 808.3 -26.85 12.96 3 0 20
23 Apr 24328.95 835.15 112.35 12.78 8 0 19
22 Apr 24167.25 722.8 12.55 12.06 22 5 20
21 Apr 24125.55 707 181.6 11.80 38 -2 15
17 Apr 23851.65 534.75 214.2 11.00 19 -11 19
16 Apr 23437.20 320.55 11.45 10.49 27 2 8
15 Apr 23328.55 309.1 0 0.00 0 6 0
11 Apr 22828.55 309.1 -375.7 15.20 6 5 5
9 Apr 22399.15 684.8 0 2.69 0 0 0
8 Apr 22535.85 684.8 0 2.38 0 0 0
7 Apr 22161.60 684.8 0 3.02 0 0 0
4 Apr 22904.45 684.8 0 1.48 0 0 0
3 Apr 23250.10 684.8 0 0.80 0 0 0
2 Apr 23332.35 684.8 0 0.59 0 0 0
1 Apr 23165.70 684.8 0 0.90 0 0 0

For Nifty - strike price 24150 expiring on 26JUN2025

Delta for 24150 CE is -

Historical price for 24150 CE is as follows

On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 962.5, which was 266.25 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 344


On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 670, which was -28.15 lower than the previous day. The implied volatity was 15.65, the open interest changed by -75 which decreased total open position to 376


On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 698.15, which was -59.05 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 444


On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 757.2, which was -138.8 lower than the previous day. The implied volatity was 11.86, the open interest changed by 258 which increased total open position to 424


On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 891.95, which was 226.3 higher than the previous day. The implied volatity was 17.08, the open interest changed by -53 which decreased total open position to 431


On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 684.15, which was -175.85 lower than the previous day. The implied volatity was 9.58, the open interest changed by 385 which increased total open position to 484


On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 860, which was -225.55 lower than the previous day. The implied volatity was 16.16, the open interest changed by 92 which increased total open position to 213


On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 1085.55, which was -11.95 lower than the previous day. The implied volatity was 12.28, the open interest changed by 42 which increased total open position to 174


On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 1097.5, which was -19.25 lower than the previous day. The implied volatity was 17.10, the open interest changed by 1 which increased total open position to 154


On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 1116.75, which was 100.55 higher than the previous day. The implied volatity was 16.88, the open interest changed by 0 which decreased total open position to 153


On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 1010, which was 197.05 higher than the previous day. The implied volatity was 12.16, the open interest changed by -36 which decreased total open position to 152


On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 812.95, which was 94 higher than the previous day. The implied volatity was 12.87, the open interest changed by -49 which decreased total open position to 95


On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 726.5, which was 6.5 higher than the previous day. The implied volatity was 14.29, the open interest changed by -43 which decreased total open position to 108


On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 720, which was -126.95 lower than the previous day. The implied volatity was 16.15, the open interest changed by -94 which decreased total open position to 90


On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 848.05, which was -76.85 lower than the previous day. The implied volatity was 16.34, the open interest changed by 11 which increased total open position to 91


On 30 May NIFTY was trading at 24750.70. The strike last trading price was 938.2, which was 13.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 29 May NIFTY was trading at 24833.60. The strike last trading price was 938.2, which was 27.9 higher than the previous day. The implied volatity was 9.55, the open interest changed by 2 which increased total open position to 80


On 28 May NIFTY was trading at 24752.45. The strike last trading price was 910.3, which was -94.7 lower than the previous day. The implied volatity was 14.13, the open interest changed by 79 which increased total open position to 79


On 27 May NIFTY was trading at 24826.20. The strike last trading price was 1005, which was -150.25 lower than the previous day. The implied volatity was 15.16, the open interest changed by 42 which increased total open position to 89


On 26 May NIFTY was trading at 25001.15. The strike last trading price was 1155.25, which was 136.9 higher than the previous day. The implied volatity was 15.67, the open interest changed by -1 which decreased total open position to 90


On 23 May NIFTY was trading at 24853.15. The strike last trading price was 1018.35, which was 155.5 higher than the previous day. The implied volatity was 13.39, the open interest changed by 91 which increased total open position to 91


On 22 May NIFTY was trading at 24609.70. The strike last trading price was 862.85, which was -161.05 lower than the previous day. The implied volatity was 13.57, the open interest changed by 71 which increased total open position to 91


On 21 May NIFTY was trading at 24813.45. The strike last trading price was 1023.9, which was -134.65 lower than the previous day. The implied volatity was 14.61, the open interest changed by 0 which decreased total open position to 54


On 20 May NIFTY was trading at 24683.90. The strike last trading price was 1158.55, which was -139.55 lower than the previous day. The implied volatity was 22.04, the open interest changed by 22 which increased total open position to 52


On 19 May NIFTY was trading at 24945.45. The strike last trading price was 1298.1, 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 16 May NIFTY was trading at 25019.80. The strike last trading price was 1298.1, 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 15 May NIFTY was trading at 25062.10. The strike last trading price was 1298.1, which was 334.8 higher than the previous day. The implied volatity was 15.79, the open interest changed by 43 which increased total open position to 43


On 14 May NIFTY was trading at 24666.90. The strike last trading price was 963.3, which was 23.25 higher than the previous day. The implied volatity was 13.13, the open interest changed by 13 which increased total open position to 44


On 13 May NIFTY was trading at 24578.35. The strike last trading price was 940.05, which was -301.85 lower than the previous day. The implied volatity was 14.56, the open interest changed by 8 which increased total open position to 44


On 12 May NIFTY was trading at 24924.70. The strike last trading price was 1241.9, which was 627.3 higher than the previous day. The implied volatity was 16.17, the open interest changed by -97 which decreased total open position to 44


On 9 May NIFTY was trading at 24008.00. The strike last trading price was 630, which was -138.65 lower than the previous day. The implied volatity was 15.11, the open interest changed by 54 which increased total open position to 141


On 8 May NIFTY was trading at 24273.80. The strike last trading price was 768.65, which was -66.95 lower than the previous day. The implied volatity was 16.88, the open interest changed by 87 which increased total open position to 87


On 7 May NIFTY was trading at 24414.40. The strike last trading price was 835.6, which was -8.2 lower than the previous day. The implied volatity was 13.66, the open interest changed by -2 which decreased total open position to 87


On 6 May NIFTY was trading at 24379.60. The strike last trading price was 843.8, which was -59.4 lower than the previous day. The implied volatity was 15.16, the open interest changed by 88 which increased total open position to 88


On 5 May NIFTY was trading at 24461.15. The strike last trading price was 903.2, which was 103.5 higher than the previous day. The implied volatity was 14.11, the open interest changed by 90 which increased total open position to 90


On 2 May NIFTY was trading at 24346.70. The strike last trading price was 800.65, which was -22.3 lower than the previous day. The implied volatity was 13.28, the open interest changed by 28 which increased total open position to 85


On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 822.45, which was -0.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by -16 which decreased total open position to 0


On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 822.45, which was 12.2 higher than the previous day. The implied volatity was 12.90, the open interest changed by -15 which decreased total open position to 58


On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 810.25, which was 140.6 higher than the previous day. The implied volatity was 12.63, the open interest changed by 0 which decreased total open position to 75


On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 646.9, which was -161.4 lower than the previous day. The implied volatity was 13.07, the open interest changed by 54 which increased total open position to 74


On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 808.3, which was -26.85 lower than the previous day. The implied volatity was 12.96, the open interest changed by 0 which decreased total open position to 20


On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 835.15, which was 112.35 higher than the previous day. The implied volatity was 12.78, the open interest changed by 0 which decreased total open position to 19


On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 722.8, which was 12.55 higher than the previous day. The implied volatity was 12.06, the open interest changed by 5 which increased total open position to 20


On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 707, which was 181.6 higher than the previous day. The implied volatity was 11.80, the open interest changed by -2 which decreased total open position to 15


On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 534.75, which was 214.2 higher than the previous day. The implied volatity was 11.00, the open interest changed by -11 which decreased total open position to 19


On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 320.55, which was 11.45 higher than the previous day. The implied volatity was 10.49, the open interest changed by 2 which increased total open position to 8


On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 309.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 309.1, which was -375.7 lower than the previous day. The implied volatity was 15.20, the open interest changed by 5 which increased total open position to 5


On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 684.8, which was 0 lower than the previous day. The implied volatity was 2.69, 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 684.8, which was 0 lower than the previous day. The implied volatity was 2.38, 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 684.8, which was 0 lower than the previous day. The implied volatity was 3.02, 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 684.8, which was 0 lower than the previous day. The implied volatity was 1.48, 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 684.8, which was 0 lower than the previous day. The implied volatity was 0.80, 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 684.8, which was 0 lower than the previous day. The implied volatity was 0.59, 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 684.8, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0


NIFTY 26JUN2025 24150 PE
Delta: -0.06
Vega: 3.96
Theta: -6.24
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Jun 25112.40 17.85 -23.35 20.22 1,16,313 -8,485 10,748
19 Jun 24793.25 44 0.4 17.74 20,016 2,159 5,464
18 Jun 24812.05 45.3 0.6 17.80 10,291 1,004 3,361
17 Jun 24853.40 47.15 1.25 17.75 6,286 397 2,386
16 Jun 24946.50 44.15 -52.95 18.10 7,035 260 1,995
13 Jun 24718.60 91 41.3 17.48 8,712 -3,167 1,749
12 Jun 0.00 52.9 24.85 15.46 3,600 -699 1,541
11 Jun 25141.40 28.45 -10.35 15.45 1,626 -292 1,074
10 Jun 25104.25 38.85 -11.35 15.91 1,136 -12,650 886
9 Jun 25103.20 49.5 -19.85 16.72 973 -14,393 651
6 Jun 25003.05 70.7 -41.35 16.33 1,669 -25,251 616
5 Jun 24750.90 113.15 -46.35 16.05 2,171 -28 605
4 Jun 24620.20 159.85 -40.7 16.41 520 -38 633
3 Jun 24542.50 205.05 24.05 17.33 1,116 159 672
2 Jun 24716.60 183.45 25.9 18.03 954 -285 514
30 May 24750.70 161.5 15.6 16.77 773 -257 504
29 May 24833.60 140.75 -67.1 17.08 1,025 458 458
28 May 24752.45 207.45 7.3 18.63 258 100 225
27 May 24826.20 200.65 29.3 18.99 134 130 130
26 May 25001.15 171.25 -24.85 19.07 120 97 97
23 May 24853.15 194.05 -47.4 17.96 223 -19 131
22 May 24609.70 237.75 20.4 17.34 174 137 141
21 May 24813.45 217.35 -12.2 18.07 164 182 182
20 May 24683.90 227.6 33.55 17.41 79 -29 177
19 May 24945.45 192.6 17.3 17.99 49 207 207
16 May 25019.80 175.3 -8.55 17.51 293 -26 235
15 May 25062.10 182.95 -82.2 17.88 387 264 264
14 May 24666.90 265.15 -44.55 17.62 33 1 186
13 May 24578.35 313.25 74.75 18.21 92 166 185
12 May 24924.70 240 -383.7 18.63 187 -71 187
9 May 24008.00 623.7 108.7 20.79 63 252 258
8 May 24273.80 522.3 103 19.19 10 -5 233
7 May 24414.40 419.3 -17.3 18.90 31 -24 236
6 May 24379.60 443.2 48.3 18.71 92 250 251
5 May 24461.15 394.9 -56.05 18.47 26 201 202
2 May 24346.70 455.7 -0.1 18.42 591 -211 214
30 Apr 24334.20 473.6 28.9 18.05 20 0 425
29 Apr 24335.95 445.4 13.4 18.03 154 -9 425
28 Apr 24328.50 432 -136.9 17.41 531 254 434
25 Apr 24039.35 578.6 105.9 17.74 342 138 178
24 Apr 24246.70 472.7 36.95 17.54 34 25 37
23 Apr 24328.95 435.75 -30.9 17.04 5 2 13
22 Apr 24167.25 466.65 -13.35 16.24 20 2 11
21 Apr 24125.55 480 -154.95 16.32 8 3 8
17 Apr 23851.65 634.95 -266.35 17.03 5 -4 5
16 Apr 23437.20 904.35 3.05 0.00 0 8 0
15 Apr 23328.55 904.35 -250.45 17.41 8 7 7
11 Apr 22828.55 1154.8 0 0.00 0 0 0
9 Apr 22399.15 1154.8 0 0.00 0 0 0
8 Apr 22535.85 1154.8 0 0.00 0 0 0
7 Apr 22161.60 1154.8 0 0.00 0 1 0
4 Apr 22904.45 1154.8 346.9 17.16 1 0 0
3 Apr 23250.10 807.9 0 - 0 0 0
2 Apr 23332.35 807.9 0 - 0 0 0
1 Apr 23165.70 807.9 0 - 0 0 0

For Nifty - strike price 24150 expiring on 26JUN2025

Delta for 24150 PE is -0.06

Historical price for 24150 PE is as follows

On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 17.85, which was -23.35 lower than the previous day. The implied volatity was 20.22, the open interest changed by -8485 which decreased total open position to 10748


On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 44, which was 0.4 higher than the previous day. The implied volatity was 17.74, the open interest changed by 2159 which increased total open position to 5464


On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 45.3, which was 0.6 higher than the previous day. The implied volatity was 17.80, the open interest changed by 1004 which increased total open position to 3361


On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 47.15, which was 1.25 higher than the previous day. The implied volatity was 17.75, the open interest changed by 397 which increased total open position to 2386


On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 44.15, which was -52.95 lower than the previous day. The implied volatity was 18.10, the open interest changed by 260 which increased total open position to 1995


On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 91, which was 41.3 higher than the previous day. The implied volatity was 17.48, the open interest changed by -3167 which decreased total open position to 1749


On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 52.9, which was 24.85 higher than the previous day. The implied volatity was 15.46, the open interest changed by -699 which decreased total open position to 1541


On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 28.45, which was -10.35 lower than the previous day. The implied volatity was 15.45, the open interest changed by -292 which decreased total open position to 1074


On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 38.85, which was -11.35 lower than the previous day. The implied volatity was 15.91, the open interest changed by -12650 which decreased total open position to 886


On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 49.5, which was -19.85 lower than the previous day. The implied volatity was 16.72, the open interest changed by -14393 which decreased total open position to 651


On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 70.7, which was -41.35 lower than the previous day. The implied volatity was 16.33, the open interest changed by -25251 which decreased total open position to 616


On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 113.15, which was -46.35 lower than the previous day. The implied volatity was 16.05, the open interest changed by -28 which decreased total open position to 605


On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 159.85, which was -40.7 lower than the previous day. The implied volatity was 16.41, the open interest changed by -38 which decreased total open position to 633


On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 205.05, which was 24.05 higher than the previous day. The implied volatity was 17.33, the open interest changed by 159 which increased total open position to 672


On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 183.45, which was 25.9 higher than the previous day. The implied volatity was 18.03, the open interest changed by -285 which decreased total open position to 514


On 30 May NIFTY was trading at 24750.70. The strike last trading price was 161.5, which was 15.6 higher than the previous day. The implied volatity was 16.77, the open interest changed by -257 which decreased total open position to 504


On 29 May NIFTY was trading at 24833.60. The strike last trading price was 140.75, which was -67.1 lower than the previous day. The implied volatity was 17.08, the open interest changed by 458 which increased total open position to 458


On 28 May NIFTY was trading at 24752.45. The strike last trading price was 207.45, which was 7.3 higher than the previous day. The implied volatity was 18.63, the open interest changed by 100 which increased total open position to 225


On 27 May NIFTY was trading at 24826.20. The strike last trading price was 200.65, which was 29.3 higher than the previous day. The implied volatity was 18.99, the open interest changed by 130 which increased total open position to 130


On 26 May NIFTY was trading at 25001.15. The strike last trading price was 171.25, which was -24.85 lower than the previous day. The implied volatity was 19.07, the open interest changed by 97 which increased total open position to 97


On 23 May NIFTY was trading at 24853.15. The strike last trading price was 194.05, which was -47.4 lower than the previous day. The implied volatity was 17.96, the open interest changed by -19 which decreased total open position to 131


On 22 May NIFTY was trading at 24609.70. The strike last trading price was 237.75, which was 20.4 higher than the previous day. The implied volatity was 17.34, the open interest changed by 137 which increased total open position to 141


On 21 May NIFTY was trading at 24813.45. The strike last trading price was 217.35, which was -12.2 lower than the previous day. The implied volatity was 18.07, the open interest changed by 182 which increased total open position to 182


On 20 May NIFTY was trading at 24683.90. The strike last trading price was 227.6, which was 33.55 higher than the previous day. The implied volatity was 17.41, the open interest changed by -29 which decreased total open position to 177


On 19 May NIFTY was trading at 24945.45. The strike last trading price was 192.6, which was 17.3 higher than the previous day. The implied volatity was 17.99, the open interest changed by 207 which increased total open position to 207


On 16 May NIFTY was trading at 25019.80. The strike last trading price was 175.3, which was -8.55 lower than the previous day. The implied volatity was 17.51, the open interest changed by -26 which decreased total open position to 235


On 15 May NIFTY was trading at 25062.10. The strike last trading price was 182.95, which was -82.2 lower than the previous day. The implied volatity was 17.88, the open interest changed by 264 which increased total open position to 264


On 14 May NIFTY was trading at 24666.90. The strike last trading price was 265.15, which was -44.55 lower than the previous day. The implied volatity was 17.62, the open interest changed by 1 which increased total open position to 186


On 13 May NIFTY was trading at 24578.35. The strike last trading price was 313.25, which was 74.75 higher than the previous day. The implied volatity was 18.21, the open interest changed by 166 which increased total open position to 185


On 12 May NIFTY was trading at 24924.70. The strike last trading price was 240, which was -383.7 lower than the previous day. The implied volatity was 18.63, the open interest changed by -71 which decreased total open position to 187


On 9 May NIFTY was trading at 24008.00. The strike last trading price was 623.7, which was 108.7 higher than the previous day. The implied volatity was 20.79, the open interest changed by 252 which increased total open position to 258


On 8 May NIFTY was trading at 24273.80. The strike last trading price was 522.3, which was 103 higher than the previous day. The implied volatity was 19.19, the open interest changed by -5 which decreased total open position to 233


On 7 May NIFTY was trading at 24414.40. The strike last trading price was 419.3, which was -17.3 lower than the previous day. The implied volatity was 18.90, the open interest changed by -24 which decreased total open position to 236


On 6 May NIFTY was trading at 24379.60. The strike last trading price was 443.2, which was 48.3 higher than the previous day. The implied volatity was 18.71, the open interest changed by 250 which increased total open position to 251


On 5 May NIFTY was trading at 24461.15. The strike last trading price was 394.9, which was -56.05 lower than the previous day. The implied volatity was 18.47, the open interest changed by 201 which increased total open position to 202


On 2 May NIFTY was trading at 24346.70. The strike last trading price was 455.7, which was -0.1 lower than the previous day. The implied volatity was 18.42, the open interest changed by -211 which decreased total open position to 214


On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 473.6, which was 28.9 higher than the previous day. The implied volatity was 18.05, the open interest changed by 0 which decreased total open position to 425


On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 445.4, which was 13.4 higher than the previous day. The implied volatity was 18.03, the open interest changed by -9 which decreased total open position to 425


On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 432, which was -136.9 lower than the previous day. The implied volatity was 17.41, the open interest changed by 254 which increased total open position to 434


On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 578.6, which was 105.9 higher than the previous day. The implied volatity was 17.74, the open interest changed by 138 which increased total open position to 178


On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 472.7, which was 36.95 higher than the previous day. The implied volatity was 17.54, the open interest changed by 25 which increased total open position to 37


On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 435.75, which was -30.9 lower than the previous day. The implied volatity was 17.04, the open interest changed by 2 which increased total open position to 13


On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 466.65, which was -13.35 lower than the previous day. The implied volatity was 16.24, the open interest changed by 2 which increased total open position to 11


On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 480, which was -154.95 lower than the previous day. The implied volatity was 16.32, the open interest changed by 3 which increased total open position to 8


On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 634.95, which was -266.35 lower than the previous day. The implied volatity was 17.03, the open interest changed by -4 which decreased total open position to 5


On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 904.35, which was 3.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0


On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 904.35, which was -250.45 lower than the previous day. The implied volatity was 17.41, the open interest changed by 7 which increased total open position to 7


On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 1154.8, 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 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 1154.8, 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 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 1154.8, 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 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 1154.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 1154.8, which was 346.9 higher than the previous day. The implied volatity was 17.16, 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 807.9, 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 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 807.9, 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 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 807.9, 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