NIFTY
Nifty
Historical option data for NIFTY
19 Jun 2025 04:10 PM IST
| NIFTY 26JUN2025 24300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 8.71
Theta: -15.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 19 Jun | 24793.25 | 538.8 | -45.1 | 15.39 | 1,858 | 1,042 | 1,754 | |||
| 18 Jun | 24812.05 | 575 | -51.75 | 12.37 | 1,854 | -82 | 1,547 | |||
| 17 Jun | 24853.40 | 625 | -132.05 | 12.81 | 962 | 666 | 1,627 | |||
| 16 Jun | 24946.50 | 760.75 | 206.75 | 16.91 | 1,662 | 186 | 1,530 | |||
| 13 Jun | 24718.60 | 561.5 | -129.75 | 10.91 | 3,154 | 1,127 | 1,695 | |||
| 12 Jun | 0.00 | 683 | -262.65 | 11.54 | 400 | 314 | 1,127 | |||
| 11 Jun | 25141.40 | 936.25 | 29.4 | 10.86 | 354 | -17 | 1,096 | |||
| 10 Jun | 25104.25 | 900.25 | -43.3 | 8.13 | 340 | -31 | 1,114 | |||
| 9 Jun | 25103.20 | 938.05 | 56.4 | 12.17 | 529 | 167 | 1,203 | |||
| 6 Jun | 25003.05 | 881 | 169.9 | 12.63 | 1,439 | 896 | 1,043 | |||
| 5 Jun | 24750.90 | 716.05 | 92.95 | 14.23 | 1,203 | -202 | 1,164 | |||
| 4 Jun | 24620.20 | 617.95 | 4.35 | 14.29 | 1,219 | 1,237 | 1,311 | |||
| 3 Jun | 24542.50 | 590 | -146.25 | 14.83 | 1,752 | 968 | 1,370 | |||
| 2 Jun | 24716.60 | 724.7 | -45.05 | 15.61 | 1,462 | 138 | 1,196 | |||
| 30 May | 24750.70 | 758.3 | -61.1 | 14.04 | 403 | -151 | 1,069 | |||
| 29 May | 24833.60 | 823.7 | 19.15 | 10.88 | 779 | 1,057 | 1,063 | |||
| 28 May | 24752.45 | 790.15 | -108.1 | 13.85 | 715 | 45 | 857 | |||
| 27 May | 24826.20 | 892.55 | -130.55 | 15.26 | 457 | -38 | 814 | |||
| 26 May | 25001.15 | 1018.7 | 117.2 | 14.82 | 253 | -72 | 853 | |||
| 23 May | 24853.15 | 902 | 159.05 | 13.48 | 492 | 923 | 925 | |||
| 22 May | 24609.70 | 761.65 | -121.15 | 13.86 | 856 | 892 | 893 | |||
| 21 May | 24813.45 | 870.5 | 25.7 | 12.91 | 354 | 706 | 917 | |||
| 20 May | 24683.90 | 855.15 | -159.9 | 14.59 | 248 | 858 | 858 | |||
| 19 May | 24945.45 | 1012.5 | -83.35 | 13.77 | 33 | -11 | 771 | |||
| 16 May | 25019.80 | 1101.75 | 4.2 | 13.62 | 156 | 731 | 782 | |||
| 15 May | 25062.10 | 1088.7 | 254.25 | 11.62 | 246 | 805 | 806 | |||
| 14 May | 24666.90 | 846.3 | 45.25 | 12.94 | 253 | 829 | 829 | |||
| 13 May | 24578.35 | 810.6 | -294.9 | 13.68 | 634 | 812 | 812 | |||
| 12 May | 24924.70 | 1110.9 | 578.5 | 15.46 | 1,313 | -558 | 1,016 | |||
| 9 May | 24008.00 | 535.35 | -104.65 | 14.59 | 2,694 | 1,537 | 1,574 | |||
| 8 May | 24273.80 | 620.85 | -114.2 | 15.00 | 787 | 222 | 1,040 | |||
| 7 May | 24414.40 | 731 | 4 | 13.42 | 619 | 63 | 820 | |||
| 6 May | 24379.60 | 718 | -85.35 | 14.16 | 222 | 44 | 768 | |||
| 5 May | 24461.15 | 808 | 96.25 | 14.19 | 316 | 5 | 728 | |||
| 2 May | 24346.70 | 709.85 | -34.25 | 13.38 | 1,106 | -236 | 723 | |||
| 30 Apr | 24334.20 | 716.85 | -10.05 | 14.23 | 572 | 20 | 962 | |||
| 29 Apr | 24335.95 | 721.15 | -24 | 12.78 | 732 | 177 | 943 | |||
| 28 Apr | 24328.50 | 744.4 | 154.2 | 13.42 | 875 | 141 | 771 | |||
| 25 Apr | 24039.35 | 561 | -154.95 | 12.93 | 1,114 | 202 | 632 | |||
| 24 Apr | 24246.70 | 718 | -22.3 | 12.99 | 393 | 33 | 415 | |||
| 23 Apr | 24328.95 | 739.85 | 95.9 | 12.74 | 521 | 136 | 381 | |||
| 22 Apr | 24167.25 | 638.5 | 18.55 | 12.17 | 177 | 70 | 245 | |||
| 21 Apr | 24125.55 | 623 | 165.7 | 11.90 | 300 | 9 | 161 | |||
| 17 Apr | 23851.65 | 465.8 | 157.55 | 11.16 | 222 | 44 | 152 | |||
| 16 Apr | 23437.20 | 313.6 | 38.9 | 11.72 | 35 | -4 | 108 | |||
| 15 Apr | 23328.55 | 281.85 | 37.45 | 11.60 | 192 | -63 | 104 | |||
| 11 Apr | 22828.55 | 258.75 | 88.55 | 14.70 | 150 | 1 | 167 | |||
| 9 Apr | 22399.15 | 174.85 | -23.25 | 14.99 | 53 | -25 | 178 | |||
| 8 Apr | 22535.85 | 198.1 | 29.25 | 14.71 | 206 | -26 | 208 | |||
| 7 Apr | 22161.60 | 168.3 | -0.55 | 0.00 | 0 | 218 | 0 | |||
| 4 Apr | 22904.45 | 168.3 | -90.55 | 10.69 | 348 | 218 | 234 | |||
| 3 Apr | 23250.10 | 259.1 | -40.9 | 10.43 | 2 | 1 | 15 | |||
| 2 Apr | 23332.35 | 300 | 22 | 10.53 | 1 | 0 | 14 | |||
| 1 Apr | 23165.70 | 278 | -131.55 | 11.18 | 11 | 13 | 13 | |||
For Nifty - strike price 24300 expiring on 26JUN2025
Delta for 24300 CE is 0.83
Historical price for 24300 CE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 538.8, which was -45.1 lower than the previous day. The implied volatity was 15.39, the open interest changed by 1042 which increased total open position to 1754
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 575, which was -51.75 lower than the previous day. The implied volatity was 12.37, the open interest changed by -82 which decreased total open position to 1547
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 625, which was -132.05 lower than the previous day. The implied volatity was 12.81, the open interest changed by 666 which increased total open position to 1627
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 760.75, which was 206.75 higher than the previous day. The implied volatity was 16.91, the open interest changed by 186 which increased total open position to 1530
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 561.5, which was -129.75 lower than the previous day. The implied volatity was 10.91, the open interest changed by 1127 which increased total open position to 1695
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 683, which was -262.65 lower than the previous day. The implied volatity was 11.54, the open interest changed by 314 which increased total open position to 1127
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 936.25, which was 29.4 higher than the previous day. The implied volatity was 10.86, the open interest changed by -17 which decreased total open position to 1096
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 900.25, which was -43.3 lower than the previous day. The implied volatity was 8.13, the open interest changed by -31 which decreased total open position to 1114
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 938.05, which was 56.4 higher than the previous day. The implied volatity was 12.17, the open interest changed by 167 which increased total open position to 1203
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 881, which was 169.9 higher than the previous day. The implied volatity was 12.63, the open interest changed by 896 which increased total open position to 1043
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 716.05, which was 92.95 higher than the previous day. The implied volatity was 14.23, the open interest changed by -202 which decreased total open position to 1164
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 617.95, which was 4.35 higher than the previous day. The implied volatity was 14.29, the open interest changed by 1237 which increased total open position to 1311
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 590, which was -146.25 lower than the previous day. The implied volatity was 14.83, the open interest changed by 968 which increased total open position to 1370
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 724.7, which was -45.05 lower than the previous day. The implied volatity was 15.61, the open interest changed by 138 which increased total open position to 1196
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 758.3, which was -61.1 lower than the previous day. The implied volatity was 14.04, the open interest changed by -151 which decreased total open position to 1069
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 823.7, which was 19.15 higher than the previous day. The implied volatity was 10.88, the open interest changed by 1057 which increased total open position to 1063
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 790.15, which was -108.1 lower than the previous day. The implied volatity was 13.85, the open interest changed by 45 which increased total open position to 857
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 892.55, which was -130.55 lower than the previous day. The implied volatity was 15.26, the open interest changed by -38 which decreased total open position to 814
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 1018.7, which was 117.2 higher than the previous day. The implied volatity was 14.82, the open interest changed by -72 which decreased total open position to 853
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 902, which was 159.05 higher than the previous day. The implied volatity was 13.48, the open interest changed by 923 which increased total open position to 925
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 761.65, which was -121.15 lower than the previous day. The implied volatity was 13.86, the open interest changed by 892 which increased total open position to 893
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 870.5, which was 25.7 higher than the previous day. The implied volatity was 12.91, the open interest changed by 706 which increased total open position to 917
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 855.15, which was -159.9 lower than the previous day. The implied volatity was 14.59, the open interest changed by 858 which increased total open position to 858
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 1012.5, which was -83.35 lower than the previous day. The implied volatity was 13.77, the open interest changed by -11 which decreased total open position to 771
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 1101.75, which was 4.2 higher than the previous day. The implied volatity was 13.62, the open interest changed by 731 which increased total open position to 782
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 1088.7, which was 254.25 higher than the previous day. The implied volatity was 11.62, the open interest changed by 805 which increased total open position to 806
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 846.3, which was 45.25 higher than the previous day. The implied volatity was 12.94, the open interest changed by 829 which increased total open position to 829
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 810.6, which was -294.9 lower than the previous day. The implied volatity was 13.68, the open interest changed by 812 which increased total open position to 812
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 1110.9, which was 578.5 higher than the previous day. The implied volatity was 15.46, the open interest changed by -558 which decreased total open position to 1016
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 535.35, which was -104.65 lower than the previous day. The implied volatity was 14.59, the open interest changed by 1537 which increased total open position to 1574
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 620.85, which was -114.2 lower than the previous day. The implied volatity was 15.00, the open interest changed by 222 which increased total open position to 1040
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 731, which was 4 higher than the previous day. The implied volatity was 13.42, the open interest changed by 63 which increased total open position to 820
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 718, which was -85.35 lower than the previous day. The implied volatity was 14.16, the open interest changed by 44 which increased total open position to 768
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 808, which was 96.25 higher than the previous day. The implied volatity was 14.19, the open interest changed by 5 which increased total open position to 728
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 709.85, which was -34.25 lower than the previous day. The implied volatity was 13.38, the open interest changed by -236 which decreased total open position to 723
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 716.85, which was -10.05 lower than the previous day. The implied volatity was 14.23, the open interest changed by 20 which increased total open position to 962
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 721.15, which was -24 lower than the previous day. The implied volatity was 12.78, the open interest changed by 177 which increased total open position to 943
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 744.4, which was 154.2 higher than the previous day. The implied volatity was 13.42, the open interest changed by 141 which increased total open position to 771
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 561, which was -154.95 lower than the previous day. The implied volatity was 12.93, the open interest changed by 202 which increased total open position to 632
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 718, which was -22.3 lower than the previous day. The implied volatity was 12.99, the open interest changed by 33 which increased total open position to 415
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 739.85, which was 95.9 higher than the previous day. The implied volatity was 12.74, the open interest changed by 136 which increased total open position to 381
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 638.5, which was 18.55 higher than the previous day. The implied volatity was 12.17, the open interest changed by 70 which increased total open position to 245
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 623, which was 165.7 higher than the previous day. The implied volatity was 11.90, the open interest changed by 9 which increased total open position to 161
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 465.8, which was 157.55 higher than the previous day. The implied volatity was 11.16, the open interest changed by 44 which increased total open position to 152
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 313.6, which was 38.9 higher than the previous day. The implied volatity was 11.72, the open interest changed by -4 which decreased total open position to 108
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 281.85, which was 37.45 higher than the previous day. The implied volatity was 11.60, the open interest changed by -63 which decreased total open position to 104
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 258.75, which was 88.55 higher than the previous day. The implied volatity was 14.70, the open interest changed by 1 which increased total open position to 167
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 174.85, which was -23.25 lower than the previous day. The implied volatity was 14.99, the open interest changed by -25 which decreased total open position to 178
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 198.1, which was 29.25 higher than the previous day. The implied volatity was 14.71, the open interest changed by -26 which decreased total open position to 208
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 168.3, which was -0.55 lower than the previous day. The implied volatity was 0.00, the open interest changed by 218 which increased total open position to 0
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 168.3, which was -90.55 lower than the previous day. The implied volatity was 10.69, the open interest changed by 218 which increased total open position to 234
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 259.1, which was -40.9 lower than the previous day. The implied volatity was 10.43, the open interest changed by 1 which increased total open position to 15
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 300, which was 22 higher than the previous day. The implied volatity was 10.53, the open interest changed by 0 which decreased total open position to 14
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 278, which was -131.55 lower than the previous day. The implied volatity was 11.18, the open interest changed by 13 which increased total open position to 13
| NIFTY 26JUN2025 24300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 9.36
Theta: -9.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 24793.25 | 61.8 | 0.65 | 16.82 | 91,712 | 7,354 | 23,356 |
| 18 Jun | 24812.05 | 62.85 | 0.85 | 17.01 | 57,687 | -36,823 | 16,131 |
| 17 Jun | 24853.40 | 64.7 | 4.1 | 17.04 | 37,042 | 3,789 | 15,967 |
| 16 Jun | 24946.50 | 57.6 | -69.1 | 17.23 | 37,818 | -23,328 | 12,253 |
| 13 Jun | 24718.60 | 121.1 | 51.85 | 17.15 | 41,378 | -11,470 | 12,235 |
| 12 Jun | 0.00 | 73.95 | 35.55 | 15.15 | 32,037 | -49,707 | 13,575 |
| 11 Jun | 25141.40 | 39.15 | -12.55 | 15.01 | 18,449 | 6,254 | 12,888 |
| 10 Jun | 25104.25 | 52.4 | -12.15 | 15.50 | 12,715 | 7,506 | 12,348 |
| 9 Jun | 25103.20 | 64.15 | -25.45 | 16.25 | 16,750 | 13,027 | 15,898 |
| 6 Jun | 25003.05 | 90.75 | -53.65 | 15.98 | 21,304 | -39,270 | 11,249 |
| 5 Jun | 24750.90 | 145.25 | -53.3 | 15.84 | 14,420 | -124 | 10,553 |
| 4 Jun | 24620.20 | 200.05 | -44.6 | 16.19 | 11,450 | 10,443 | 11,313 |
| 3 Jun | 24542.50 | 252.35 | 34.5 | 17.19 | 11,500 | 6,373 | 10,605 |
| 2 Jun | 24716.60 | 224.9 | 29.8 | 17.90 | 8,177 | 9,434 | 9,578 |
| 30 May | 24750.70 | 201 | 19.6 | 16.71 | 6,003 | -13,769 | 9,113 |
| 29 May | 24833.60 | 176.55 | -71.85 | 17.08 | 8,326 | 889 | 8,425 |
| 28 May | 24752.45 | 249.85 | 13.55 | 18.57 | 3,902 | 7,113 | 7,558 |
| 27 May | 24826.20 | 238.55 | 36.5 | 18.83 | 6,683 | -432 | 7,230 |
| 26 May | 25001.15 | 202.95 | -24.5 | 18.86 | 10,625 | 3,543 | 6,975 |
| 23 May | 24853.15 | 221 | -64.3 | 17.42 | 3,302 | 3,235 | 3,429 |
| 22 May | 24609.70 | 277.65 | 25.55 | 17.05 | 4,229 | -197 | 2,788 |
| 21 May | 24813.45 | 255.05 | -10.5 | 17.88 | 2,692 | 2,982 | 2,984 |
| 20 May | 24683.90 | 264 | 40.5 | 17.09 | 1,421 | 1,690 | 2,405 |
| 19 May | 24945.45 | 224.65 | 23.2 | 17.74 | 1,348 | 1 | 2,346 |
| 16 May | 25019.80 | 196.4 | -14.95 | 16.95 | 1,991 | 2,273 | 2,343 |
| 15 May | 25062.10 | 206.55 | -101.15 | 17.39 | 3,549 | 2,205 | 2,275 |
| 14 May | 24666.90 | 301 | -49.85 | 17.24 | 1,162 | 1,490 | 1,701 |
| 13 May | 24578.35 | 348.15 | 84.7 | 17.69 | 2,143 | 1,402 | 1,586 |
| 12 May | 24924.70 | 264.95 | -390.45 | 18.06 | 2,610 | -43 | 1,293 |
| 9 May | 24008.00 | 641.05 | 70.3 | 19.21 | 2,628 | 1,197 | 1,336 |
| 8 May | 24273.80 | 609 | 144.4 | 19.73 | 1,577 | 32 | 1,461 |
| 7 May | 24414.40 | 463.15 | -24.7 | 18.48 | 1,158 | 127 | 1,455 |
| 6 May | 24379.60 | 485 | 45.3 | 18.18 | 828 | 1,239 | 1,316 |
| 5 May | 24461.15 | 435.2 | -67.5 | 18.02 | 466 | 1,188 | 1,241 |
| 2 May | 24346.70 | 513.85 | 4.6 | 18.35 | 1,821 | 111 | 1,242 |
| 30 Apr | 24334.20 | 530.55 | 36.9 | 17.91 | 1,338 | 135 | 1,116 |
| 29 Apr | 24335.95 | 495 | 14.9 | 17.76 | 1,318 | 247 | 977 |
| 28 Apr | 24328.50 | 482 | -136.6 | 17.16 | 1,120 | 255 | 725 |
| 25 Apr | 24039.35 | 634 | 111.2 | 17.36 | 872 | 108 | 471 |
| 24 Apr | 24246.70 | 525 | 39.7 | 17.32 | 360 | 70 | 362 |
| 23 Apr | 24328.95 | 499.95 | -30.55 | 16.99 | 392 | 184 | 289 |
| 22 Apr | 24167.25 | 534 | -4.6 | 16.34 | 116 | 60 | 107 |
| 21 Apr | 24125.55 | 532.55 | -167.45 | 16.03 | 92 | 45 | 47 |
| 17 Apr | 23851.65 | 700 | -280 | 16.83 | 1 | 0 | 2 |
| 16 Apr | 23437.20 | 980 | -19.75 | 18.38 | 1 | 0 | 2 |
| 15 Apr | 23328.55 | 999.75 | -263.85 | 17.58 | 1 | 1 | 1 |
| 11 Apr | 22828.55 | 1263.6 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 22399.15 | 1263.6 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 22535.85 | 1263.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 22161.60 | 1263.6 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 22904.45 | 1263.6 | 373.6 | 17.42 | 3 | 0 | 0 |
| 3 Apr | 23250.10 | 890 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 23332.35 | 890 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23165.70 | 890 | 0 | - | 0 | 0 | 0 |
For Nifty - strike price 24300 expiring on 26JUN2025
Delta for 24300 PE is -0.19
Historical price for 24300 PE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 61.8, which was 0.65 higher than the previous day. The implied volatity was 16.82, the open interest changed by 7354 which increased total open position to 23356
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 62.85, which was 0.85 higher than the previous day. The implied volatity was 17.01, the open interest changed by -36823 which decreased total open position to 16131
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 64.7, which was 4.1 higher than the previous day. The implied volatity was 17.04, the open interest changed by 3789 which increased total open position to 15967
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 57.6, which was -69.1 lower than the previous day. The implied volatity was 17.23, the open interest changed by -23328 which decreased total open position to 12253
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 121.1, which was 51.85 higher than the previous day. The implied volatity was 17.15, the open interest changed by -11470 which decreased total open position to 12235
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 73.95, which was 35.55 higher than the previous day. The implied volatity was 15.15, the open interest changed by -49707 which decreased total open position to 13575
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 39.15, which was -12.55 lower than the previous day. The implied volatity was 15.01, the open interest changed by 6254 which increased total open position to 12888
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 52.4, which was -12.15 lower than the previous day. The implied volatity was 15.50, the open interest changed by 7506 which increased total open position to 12348
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 64.15, which was -25.45 lower than the previous day. The implied volatity was 16.25, the open interest changed by 13027 which increased total open position to 15898
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 90.75, which was -53.65 lower than the previous day. The implied volatity was 15.98, the open interest changed by -39270 which decreased total open position to 11249
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 145.25, which was -53.3 lower than the previous day. The implied volatity was 15.84, the open interest changed by -124 which decreased total open position to 10553
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 200.05, which was -44.6 lower than the previous day. The implied volatity was 16.19, the open interest changed by 10443 which increased total open position to 11313
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 252.35, which was 34.5 higher than the previous day. The implied volatity was 17.19, the open interest changed by 6373 which increased total open position to 10605
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 224.9, which was 29.8 higher than the previous day. The implied volatity was 17.90, the open interest changed by 9434 which increased total open position to 9578
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 201, which was 19.6 higher than the previous day. The implied volatity was 16.71, the open interest changed by -13769 which decreased total open position to 9113
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 176.55, which was -71.85 lower than the previous day. The implied volatity was 17.08, the open interest changed by 889 which increased total open position to 8425
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 249.85, which was 13.55 higher than the previous day. The implied volatity was 18.57, the open interest changed by 7113 which increased total open position to 7558
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 238.55, which was 36.5 higher than the previous day. The implied volatity was 18.83, the open interest changed by -432 which decreased total open position to 7230
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 202.95, which was -24.5 lower than the previous day. The implied volatity was 18.86, the open interest changed by 3543 which increased total open position to 6975
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 221, which was -64.3 lower than the previous day. The implied volatity was 17.42, the open interest changed by 3235 which increased total open position to 3429
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 277.65, which was 25.55 higher than the previous day. The implied volatity was 17.05, the open interest changed by -197 which decreased total open position to 2788
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 255.05, which was -10.5 lower than the previous day. The implied volatity was 17.88, the open interest changed by 2982 which increased total open position to 2984
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 264, which was 40.5 higher than the previous day. The implied volatity was 17.09, the open interest changed by 1690 which increased total open position to 2405
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 224.65, which was 23.2 higher than the previous day. The implied volatity was 17.74, the open interest changed by 1 which increased total open position to 2346
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 196.4, which was -14.95 lower than the previous day. The implied volatity was 16.95, the open interest changed by 2273 which increased total open position to 2343
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 206.55, which was -101.15 lower than the previous day. The implied volatity was 17.39, the open interest changed by 2205 which increased total open position to 2275
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 301, which was -49.85 lower than the previous day. The implied volatity was 17.24, the open interest changed by 1490 which increased total open position to 1701
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 348.15, which was 84.7 higher than the previous day. The implied volatity was 17.69, the open interest changed by 1402 which increased total open position to 1586
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 264.95, which was -390.45 lower than the previous day. The implied volatity was 18.06, the open interest changed by -43 which decreased total open position to 1293
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 641.05, which was 70.3 higher than the previous day. The implied volatity was 19.21, the open interest changed by 1197 which increased total open position to 1336
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 609, which was 144.4 higher than the previous day. The implied volatity was 19.73, the open interest changed by 32 which increased total open position to 1461
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 463.15, which was -24.7 lower than the previous day. The implied volatity was 18.48, the open interest changed by 127 which increased total open position to 1455
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 485, which was 45.3 higher than the previous day. The implied volatity was 18.18, the open interest changed by 1239 which increased total open position to 1316
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 435.2, which was -67.5 lower than the previous day. The implied volatity was 18.02, the open interest changed by 1188 which increased total open position to 1241
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 513.85, which was 4.6 higher than the previous day. The implied volatity was 18.35, the open interest changed by 111 which increased total open position to 1242
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 530.55, which was 36.9 higher than the previous day. The implied volatity was 17.91, the open interest changed by 135 which increased total open position to 1116
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 495, which was 14.9 higher than the previous day. The implied volatity was 17.76, the open interest changed by 247 which increased total open position to 977
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 482, which was -136.6 lower than the previous day. The implied volatity was 17.16, the open interest changed by 255 which increased total open position to 725
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 634, which was 111.2 higher than the previous day. The implied volatity was 17.36, the open interest changed by 108 which increased total open position to 471
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 525, which was 39.7 higher than the previous day. The implied volatity was 17.32, the open interest changed by 70 which increased total open position to 362
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 499.95, which was -30.55 lower than the previous day. The implied volatity was 16.99, the open interest changed by 184 which increased total open position to 289
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 534, which was -4.6 lower than the previous day. The implied volatity was 16.34, the open interest changed by 60 which increased total open position to 107
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 532.55, which was -167.45 lower than the previous day. The implied volatity was 16.03, the open interest changed by 45 which increased total open position to 47
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 700, which was -280 lower than the previous day. The implied volatity was 16.83, the open interest changed by 0 which decreased total open position to 2
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 980, which was -19.75 lower than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 2
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 999.75, which was -263.85 lower than the previous day. The implied volatity was 17.58, the open interest changed by 1 which increased total open position to 1
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 1263.6, 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 1263.6, 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 1263.6, 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 1263.6, 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 1263.6, which was 373.6 higher than the previous day. The implied volatity was 17.42, the open interest changed by 0 which decreased total open position to 0
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 890, 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 890, 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 890, 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
