`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23397.9 207.25 (0.89%)

Back to Option Chain

Historical option data for NIFTY

21 Mar 2025 12:58 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 27MAR2025 24500 CE
Delta: 0.01
Vega: 0.77
Theta: -0.98
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Mar 23401.00 1.4 0.05 14.52 2,82,305 61,845 75,152
20 Mar 23190.65 1.15 -0.05 15.82 1,30,221 37,395 58,669
19 Mar 22907.60 1.35 0.3 17.71 17,040 -29,664 21,476
18 Mar 22834.30 1.1 0.05 16.89 14,873 -1,454 17,772
17 Mar 22508.75 1.2 -0.3 19.22 12,171 -853 19,624
13 Mar 22397.20 1.35 -1 17.32 11,637 -8,680 20,510
12 Mar 22470.50 2.3 -0.3 17.05 9,259 19,145 21,666
11 Mar 22497.90 2.45 -0.25 16.17 9,515 -855 19,989
10 Mar 22460.30 2.65 -0.85 16.41 17,023 -1,449 20,891
7 Mar 22552.50 3.3 -0.3 14.73 15,794 11,331 22,340
6 Mar 22544.70 3.4 -0.5 14.44 11,889 17,744 21,615
5 Mar 22337.30 3.95 -0.4 15.65 9,879 3,200 20,142
4 Mar 22082.65 4.1 -1.15 17.20 5,874 -5,641 16,959
3 Mar 22119.30 5.2 -1.25 16.92 9,274 -102 17,013
28 Feb 22124.70 6.2 -0.05 16.34 18,190 -774 17,205
27 Feb 22545.05 6 -1.65 13.39 11,983 385 17,979
25 Feb 22547.55 7 -3.55 13.07 14,913 14,503 17,840
24 Feb 22553.35 10.8 -6.4 13.60 26,653 17,249 17,496
21 Feb 22795.90 16 -9.7 12.34 22,545 19,426 19,494
20 Feb 22913.15 25.75 -7.15 12.33 14,564 3,481 19,516
19 Feb 22932.90 32 -4.65 12.66 15,464 16,062 16,094
18 Feb 22945.30 36.25 -8.4 12.78 12,754 14,773 14,850
17 Feb 22959.50 45.3 -1.4 12.99 17,183 1,733 13,074
14 Feb 22929.25 46.05 -15.85 12.91 18,117 777 11,337
13 Feb 23031.40 61 -5.9 12.79 12,469 10,139 10,558
12 Feb 23045.25 67 -4.4 12.65 21,999 -1,306 10,119
11 Feb 23071.80 70 -49.25 12.55 19,156 12,022 12,022
10 Feb 23381.60 117.95 -35.55 12.08 9,190 12,560 12,560
7 Feb 23559.95 154.9 -31.45 11.23 11,406 1,331 11,834
6 Feb 23603.35 187 -26.55 11.51 4,384 279 10,493
5 Feb 23696.30 206.9 -8.55 11.38 7,348 10,078 10,212
4 Feb 23739.25 219.05 84.5 11.37 15,249 852 8,624
3 Feb 23361.05 132.15 -30.15 11.56 9,047 22 7,784
1 Feb 23482.15 166.15 -52.45 11.24 14,432 7,595 7,660
31 Jan 23508.40 220 20.3 12.45 8,215 1,247 5,642
30 Jan 23249.50 203.05 2.6 13.90 3,596 4,401 4,401
29 Jan 23163.10 204.6 42.35 14.84 3,137 4,255 4,255
28 Jan 22957.25 163 24.3 14.84 5,740 4,784 4,784
27 Jan 22829.15 137 -48.3 14.92 5,236 6,268 6,268
24 Jan 23092.20 185.1 -32.15 14.05 3,955 158 6,803
23 Jan 23205.35 218.3 12.30 13.89 1,710 254 6,675
22 Jan 23155.35 206 7.00 13.83 3,738 -89 6,659
21 Jan 23024.65 199 -69.70 14.32 2,957 419 6,833
20 Jan 23344.75 268.7 39.30 13.87 1,735 318 6,438
17 Jan 23203.20 229.4 -35.60 13.43 2,197 309 6,311
16 Jan 23311.80 265 40.05 13.02 2,399 -125 6,000
15 Jan 23213.20 224.95 -18.75 12.80 1,965 235 6,140
14 Jan 23176.05 243.7 17.15 13.36 3,618 1,040 5,914
13 Jan 23085.95 226.55 -96.45 13.69 5,733 1,266 4,829
10 Jan 23431.50 323 -48.30 12.93 3,805 1,028 3,578
9 Jan 23526.50 371.3 -44.65 12.90 1,647 207 2,550
8 Jan 23688.95 415.95 -5.90 12.65 1,884 142 2,315
7 Jan 23707.90 421.85 3.85 12.47 2,203 424 2,176
6 Jan 23616.05 418 -122.05 12.88 3,134 398 1,742
3 Jan 24004.75 540.05 -88.95 11.40 1,594 157 1,389
2 Jan 24188.65 629 144.65 11.04 962 57 1,230
1 Jan 23742.90 484.35 46.65 12.39 929 192 1,173
31 Dec 23644.80 437.7 -6.30 12.13 1,208 363 981
30 Dec 23644.90 444 12.21 995 457 618

For Nifty - strike price 24500 expiring on 27MAR2025

Delta for 24500 CE is 0.01

Historical price for 24500 CE is as follows

On 21 Mar NIFTY was trading at 23401.00. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 14.52, the open interest changed by 61845 which increased total open position to 75152


On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 15.82, the open interest changed by 37395 which increased total open position to 58669


On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 1.35, which was 0.3 higher than the previous day. The implied volatity was 17.71, the open interest changed by -29664 which decreased total open position to 21476


On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 16.89, the open interest changed by -1454 which decreased total open position to 17772


On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 19.22, the open interest changed by -853 which decreased total open position to 19624


On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 1.35, which was -1 lower than the previous day. The implied volatity was 17.32, the open interest changed by -8680 which decreased total open position to 20510


On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 17.05, the open interest changed by 19145 which increased total open position to 21666


On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was 16.17, the open interest changed by -855 which decreased total open position to 19989


On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was 16.41, the open interest changed by -1449 which decreased total open position to 20891


On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 3.3, which was -0.3 lower than the previous day. The implied volatity was 14.73, the open interest changed by 11331 which increased total open position to 22340


On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 3.4, which was -0.5 lower than the previous day. The implied volatity was 14.44, the open interest changed by 17744 which increased total open position to 21615


On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 3.95, which was -0.4 lower than the previous day. The implied volatity was 15.65, the open interest changed by 3200 which increased total open position to 20142


On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 4.1, which was -1.15 lower than the previous day. The implied volatity was 17.20, the open interest changed by -5641 which decreased total open position to 16959


On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 5.2, which was -1.25 lower than the previous day. The implied volatity was 16.92, the open interest changed by -102 which decreased total open position to 17013


On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 6.2, which was -0.05 lower than the previous day. The implied volatity was 16.34, the open interest changed by -774 which decreased total open position to 17205


On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 6, which was -1.65 lower than the previous day. The implied volatity was 13.39, the open interest changed by 385 which increased total open position to 17979


On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 7, which was -3.55 lower than the previous day. The implied volatity was 13.07, the open interest changed by 14503 which increased total open position to 17840


On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 10.8, which was -6.4 lower than the previous day. The implied volatity was 13.60, the open interest changed by 17249 which increased total open position to 17496


On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 16, which was -9.7 lower than the previous day. The implied volatity was 12.34, the open interest changed by 19426 which increased total open position to 19494


On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 25.75, which was -7.15 lower than the previous day. The implied volatity was 12.33, the open interest changed by 3481 which increased total open position to 19516


On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 32, which was -4.65 lower than the previous day. The implied volatity was 12.66, the open interest changed by 16062 which increased total open position to 16094


On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 36.25, which was -8.4 lower than the previous day. The implied volatity was 12.78, the open interest changed by 14773 which increased total open position to 14850


On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 45.3, which was -1.4 lower than the previous day. The implied volatity was 12.99, the open interest changed by 1733 which increased total open position to 13074


On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 46.05, which was -15.85 lower than the previous day. The implied volatity was 12.91, the open interest changed by 777 which increased total open position to 11337


On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 61, which was -5.9 lower than the previous day. The implied volatity was 12.79, the open interest changed by 10139 which increased total open position to 10558


On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 67, which was -4.4 lower than the previous day. The implied volatity was 12.65, the open interest changed by -1306 which decreased total open position to 10119


On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 70, which was -49.25 lower than the previous day. The implied volatity was 12.55, the open interest changed by 12022 which increased total open position to 12022


On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 117.95, which was -35.55 lower than the previous day. The implied volatity was 12.08, the open interest changed by 12560 which increased total open position to 12560


On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 154.9, which was -31.45 lower than the previous day. The implied volatity was 11.23, the open interest changed by 1331 which increased total open position to 11834


On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 187, which was -26.55 lower than the previous day. The implied volatity was 11.51, the open interest changed by 279 which increased total open position to 10493


On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 206.9, which was -8.55 lower than the previous day. The implied volatity was 11.38, the open interest changed by 10078 which increased total open position to 10212


On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 219.05, which was 84.5 higher than the previous day. The implied volatity was 11.37, the open interest changed by 852 which increased total open position to 8624


On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 132.15, which was -30.15 lower than the previous day. The implied volatity was 11.56, the open interest changed by 22 which increased total open position to 7784


On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 166.15, which was -52.45 lower than the previous day. The implied volatity was 11.24, the open interest changed by 7595 which increased total open position to 7660


On 31 Jan NIFTY was trading at 23508.40. The strike last trading price was 220, which was 20.3 higher than the previous day. The implied volatity was 12.45, the open interest changed by 1247 which increased total open position to 5642


On 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 203.05, which was 2.6 higher than the previous day. The implied volatity was 13.90, the open interest changed by 4401 which increased total open position to 4401


On 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 204.6, which was 42.35 higher than the previous day. The implied volatity was 14.84, the open interest changed by 4255 which increased total open position to 4255


On 28 Jan NIFTY was trading at 22957.25. The strike last trading price was 163, which was 24.3 higher than the previous day. The implied volatity was 14.84, the open interest changed by 4784 which increased total open position to 4784


On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 137, which was -48.3 lower than the previous day. The implied volatity was 14.92, the open interest changed by 6268 which increased total open position to 6268


On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 185.1, which was -32.15 lower than the previous day. The implied volatity was 14.05, the open interest changed by 158 which increased total open position to 6803


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 218.3, which was 12.30 higher than the previous day. The implied volatity was 13.89, the open interest changed by 254 which increased total open position to 6675


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 206, which was 7.00 higher than the previous day. The implied volatity was 13.83, the open interest changed by -89 which decreased total open position to 6659


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 199, which was -69.70 lower than the previous day. The implied volatity was 14.32, the open interest changed by 419 which increased total open position to 6833


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 268.7, which was 39.30 higher than the previous day. The implied volatity was 13.87, the open interest changed by 318 which increased total open position to 6438


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 229.4, which was -35.60 lower than the previous day. The implied volatity was 13.43, the open interest changed by 309 which increased total open position to 6311


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 265, which was 40.05 higher than the previous day. The implied volatity was 13.02, the open interest changed by -125 which decreased total open position to 6000


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 224.95, which was -18.75 lower than the previous day. The implied volatity was 12.80, the open interest changed by 235 which increased total open position to 6140


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 243.7, which was 17.15 higher than the previous day. The implied volatity was 13.36, the open interest changed by 1040 which increased total open position to 5914


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 226.55, which was -96.45 lower than the previous day. The implied volatity was 13.69, the open interest changed by 1266 which increased total open position to 4829


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 323, which was -48.30 lower than the previous day. The implied volatity was 12.93, the open interest changed by 1028 which increased total open position to 3578


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 371.3, which was -44.65 lower than the previous day. The implied volatity was 12.90, the open interest changed by 207 which increased total open position to 2550


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 415.95, which was -5.90 lower than the previous day. The implied volatity was 12.65, the open interest changed by 142 which increased total open position to 2315


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 421.85, which was 3.85 higher than the previous day. The implied volatity was 12.47, the open interest changed by 424 which increased total open position to 2176


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 418, which was -122.05 lower than the previous day. The implied volatity was 12.88, the open interest changed by 398 which increased total open position to 1742


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 540.05, which was -88.95 lower than the previous day. The implied volatity was 11.40, the open interest changed by 157 which increased total open position to 1389


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 629, which was 144.65 higher than the previous day. The implied volatity was 11.04, the open interest changed by 57 which increased total open position to 1230


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 484.35, which was 46.65 higher than the previous day. The implied volatity was 12.39, the open interest changed by 192 which increased total open position to 1173


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 437.7, which was -6.30 lower than the previous day. The implied volatity was 12.13, the open interest changed by 363 which increased total open position to 981


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 444, which was lower than the previous day. The implied volatity was 12.21, the open interest changed by 457 which increased total open position to 618


NIFTY 27MAR2025 24500 PE
Delta: -0.94
Vega: 3.84
Theta: -0.74
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Mar 23401.00 1077.9 -223.1 22.38 2,283 9,449 9,493
20 Mar 23190.65 1309 -215.2 25.21 1,459 11,060 11,252
19 Mar 22907.60 1522 -78.45 - 505 -48 12,117
18 Mar 22834.30 1595 -319.2 19.88 399 11,746 12,173
17 Mar 22508.75 1901.8 -140.45 - 123 12,141 12,425
13 Mar 22397.20 2042.95 80.1 25.36 137 12,179 12,488
12 Mar 22470.50 1968.1 44.1 26.94 154 12,453 12,510
11 Mar 22497.90 1904.3 -65.6 24.68 146 12,185 12,609
10 Mar 22460.30 1980 153.85 25.20 141 -56 12,710
7 Mar 22552.50 1854 -12.05 20.72 90 12,328 12,766
6 Mar 22544.70 1876.35 -171.1 23.15 275 -71 12,760
5 Mar 22337.30 2046.5 -243.5 23.51 175 12,319 12,832
4 Mar 22082.65 2296.1 66.05 23.99 153 12,851 12,853
3 Mar 22119.30 2215.35 6.5 20.83 313 -24 12,921
28 Feb 22124.70 2204.5 405.25 17.95 474 -190 12,950
27 Feb 22545.05 1815.35 51.45 15.01 3,018 12,790 13,140
25 Feb 22547.55 1783.65 42.4 13.95 2,578 11,683 11,684
24 Feb 22553.35 1754.8 223.75 13.61 5,388 9,606 9,606
21 Feb 22795.90 1548.7 129 14.98 2,619 5,673 5,673
20 Feb 22913.15 1423.35 12.5 15.54 425 235 3,297
19 Feb 22932.90 1413.8 -0.55 15.69 872 3,056 3,060
18 Feb 22945.30 1418.05 68.8 16.41 324 2,451 2,451
17 Feb 22959.50 1340.3 -40.8 14.01 510 2,341 2,341
14 Feb 22929.25 1404.65 108.35 14.87 1,331 2,577 2,577
13 Feb 23031.40 1307.9 39.9 15.37 1,173 2,276 2,276
12 Feb 23045.25 1270.8 20.55 15.26 1,044 -581 2,829
11 Feb 23071.80 1260.05 268.1 15.26 1,502 1,013 3,411
10 Feb 23381.60 990 113.9 14.05 838 2,399 2,399
7 Feb 23559.95 866.55 32.35 14.40 793 -226 2,171
6 Feb 23603.35 823.15 42.7 14.44 867 2,397 2,397
5 Feb 23696.30 781.65 5.35 14.32 3,488 2,952 2,952
4 Feb 23739.25 771.75 -256.5 14.40 2,229 205 2,924
3 Feb 23361.05 1030.65 79.9 15.21 699 294 2,718
1 Feb 23482.15 955.8 16.4 15.78 2,954 2,441 2,441
31 Jan 23508.40 922.6 -179.9 15.51 1,296 2,083 2,083
30 Jan 23249.50 1084 -150.7 15.58 320 93 1,506
29 Jan 23163.10 1229.25 -148.55 17.47 131 1,413 1,413
28 Jan 22957.25 1366.1 -117.7 17.19 227 1,401 1,401
27 Jan 22829.15 1488 227.85 17.26 267 1,369 1,369
24 Jan 23092.20 1244 93 16.04 88 -12 1,411
23 Jan 23205.35 1152 -48.00 16.01 131 -12 1,429
22 Jan 23155.35 1200 -82.00 16.32 164 38 1,442
21 Jan 23024.65 1282 229.65 16.47 152 3 1,404
20 Jan 23344.75 1052.35 -107.65 15.54 66 23 1,401
17 Jan 23203.20 1160 99.15 16.04 97 13 1,377
16 Jan 23311.80 1060.85 -88.75 16.06 259 82 1,368
15 Jan 23213.20 1149.6 8.85 16.25 204 -8 1,286
14 Jan 23176.05 1140.75 -101.35 15.66 126 -8 1,304
13 Jan 23085.95 1242.1 250.60 16.21 398 -77 1,312
10 Jan 23431.50 991.5 101.75 15.68 1,058 -53 1,389
9 Jan 23526.50 889.75 60.75 14.94 1,072 29 1,443
8 Jan 23688.95 829 4.00 15.12 1,178 227 1,416
7 Jan 23707.90 825 -54.65 15.25 735 -5 1,191
6 Jan 23616.05 879.65 223.40 15.66 1,641 514 1,199
3 Jan 24004.75 656.25 71.45 14.83 1,193 40 677
2 Jan 24188.65 584.8 -185.55 15.03 940 251 633
1 Jan 23742.90 770.35 -52.65 14.77 217 75 379
31 Dec 23644.80 823 18.00 14.85 292 75 304
30 Dec 23644.90 805 14.36 491 149 219

For Nifty - strike price 24500 expiring on 27MAR2025

Delta for 24500 PE is -0.94

Historical price for 24500 PE is as follows

On 21 Mar NIFTY was trading at 23401.00. The strike last trading price was 1077.9, which was -223.1 lower than the previous day. The implied volatity was 22.38, the open interest changed by 9449 which increased total open position to 9493


On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 1309, which was -215.2 lower than the previous day. The implied volatity was 25.21, the open interest changed by 11060 which increased total open position to 11252


On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 1522, which was -78.45 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 12117


On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 1595, which was -319.2 lower than the previous day. The implied volatity was 19.88, the open interest changed by 11746 which increased total open position to 12173


On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 1901.8, which was -140.45 lower than the previous day. The implied volatity was -, the open interest changed by 12141 which increased total open position to 12425


On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 2042.95, which was 80.1 higher than the previous day. The implied volatity was 25.36, the open interest changed by 12179 which increased total open position to 12488


On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 1968.1, which was 44.1 higher than the previous day. The implied volatity was 26.94, the open interest changed by 12453 which increased total open position to 12510


On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 1904.3, which was -65.6 lower than the previous day. The implied volatity was 24.68, the open interest changed by 12185 which increased total open position to 12609


On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 1980, which was 153.85 higher than the previous day. The implied volatity was 25.20, the open interest changed by -56 which decreased total open position to 12710


On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 1854, which was -12.05 lower than the previous day. The implied volatity was 20.72, the open interest changed by 12328 which increased total open position to 12766


On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 1876.35, which was -171.1 lower than the previous day. The implied volatity was 23.15, the open interest changed by -71 which decreased total open position to 12760


On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 2046.5, which was -243.5 lower than the previous day. The implied volatity was 23.51, the open interest changed by 12319 which increased total open position to 12832


On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 2296.1, which was 66.05 higher than the previous day. The implied volatity was 23.99, the open interest changed by 12851 which increased total open position to 12853


On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 2215.35, which was 6.5 higher than the previous day. The implied volatity was 20.83, the open interest changed by -24 which decreased total open position to 12921


On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 2204.5, which was 405.25 higher than the previous day. The implied volatity was 17.95, the open interest changed by -190 which decreased total open position to 12950


On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 1815.35, which was 51.45 higher than the previous day. The implied volatity was 15.01, the open interest changed by 12790 which increased total open position to 13140


On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 1783.65, which was 42.4 higher than the previous day. The implied volatity was 13.95, the open interest changed by 11683 which increased total open position to 11684


On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 1754.8, which was 223.75 higher than the previous day. The implied volatity was 13.61, the open interest changed by 9606 which increased total open position to 9606


On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 1548.7, which was 129 higher than the previous day. The implied volatity was 14.98, the open interest changed by 5673 which increased total open position to 5673


On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 1423.35, which was 12.5 higher than the previous day. The implied volatity was 15.54, the open interest changed by 235 which increased total open position to 3297


On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 1413.8, which was -0.55 lower than the previous day. The implied volatity was 15.69, the open interest changed by 3056 which increased total open position to 3060


On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 1418.05, which was 68.8 higher than the previous day. The implied volatity was 16.41, the open interest changed by 2451 which increased total open position to 2451


On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 1340.3, which was -40.8 lower than the previous day. The implied volatity was 14.01, the open interest changed by 2341 which increased total open position to 2341


On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 1404.65, which was 108.35 higher than the previous day. The implied volatity was 14.87, the open interest changed by 2577 which increased total open position to 2577


On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 1307.9, which was 39.9 higher than the previous day. The implied volatity was 15.37, the open interest changed by 2276 which increased total open position to 2276


On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 1270.8, which was 20.55 higher than the previous day. The implied volatity was 15.26, the open interest changed by -581 which decreased total open position to 2829


On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 1260.05, which was 268.1 higher than the previous day. The implied volatity was 15.26, the open interest changed by 1013 which increased total open position to 3411


On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 990, which was 113.9 higher than the previous day. The implied volatity was 14.05, the open interest changed by 2399 which increased total open position to 2399


On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 866.55, which was 32.35 higher than the previous day. The implied volatity was 14.40, the open interest changed by -226 which decreased total open position to 2171


On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 823.15, which was 42.7 higher than the previous day. The implied volatity was 14.44, the open interest changed by 2397 which increased total open position to 2397


On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 781.65, which was 5.35 higher than the previous day. The implied volatity was 14.32, the open interest changed by 2952 which increased total open position to 2952


On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 771.75, which was -256.5 lower than the previous day. The implied volatity was 14.40, the open interest changed by 205 which increased total open position to 2924


On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 1030.65, which was 79.9 higher than the previous day. The implied volatity was 15.21, the open interest changed by 294 which increased total open position to 2718


On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 955.8, which was 16.4 higher than the previous day. The implied volatity was 15.78, the open interest changed by 2441 which increased total open position to 2441


On 31 Jan NIFTY was trading at 23508.40. The strike last trading price was 922.6, which was -179.9 lower than the previous day. The implied volatity was 15.51, the open interest changed by 2083 which increased total open position to 2083


On 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 1084, which was -150.7 lower than the previous day. The implied volatity was 15.58, the open interest changed by 93 which increased total open position to 1506


On 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 1229.25, which was -148.55 lower than the previous day. The implied volatity was 17.47, the open interest changed by 1413 which increased total open position to 1413


On 28 Jan NIFTY was trading at 22957.25. The strike last trading price was 1366.1, which was -117.7 lower than the previous day. The implied volatity was 17.19, the open interest changed by 1401 which increased total open position to 1401


On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 1488, which was 227.85 higher than the previous day. The implied volatity was 17.26, the open interest changed by 1369 which increased total open position to 1369


On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 1244, which was 93 higher than the previous day. The implied volatity was 16.04, the open interest changed by -12 which decreased total open position to 1411


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 1152, which was -48.00 lower than the previous day. The implied volatity was 16.01, the open interest changed by -12 which decreased total open position to 1429


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 1200, which was -82.00 lower than the previous day. The implied volatity was 16.32, the open interest changed by 38 which increased total open position to 1442


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 1282, which was 229.65 higher than the previous day. The implied volatity was 16.47, the open interest changed by 3 which increased total open position to 1404


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 1052.35, which was -107.65 lower than the previous day. The implied volatity was 15.54, the open interest changed by 23 which increased total open position to 1401


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 1160, which was 99.15 higher than the previous day. The implied volatity was 16.04, the open interest changed by 13 which increased total open position to 1377


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 1060.85, which was -88.75 lower than the previous day. The implied volatity was 16.06, the open interest changed by 82 which increased total open position to 1368


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 1149.6, which was 8.85 higher than the previous day. The implied volatity was 16.25, the open interest changed by -8 which decreased total open position to 1286


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 1140.75, which was -101.35 lower than the previous day. The implied volatity was 15.66, the open interest changed by -8 which decreased total open position to 1304


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 1242.1, which was 250.60 higher than the previous day. The implied volatity was 16.21, the open interest changed by -77 which decreased total open position to 1312


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 991.5, which was 101.75 higher than the previous day. The implied volatity was 15.68, the open interest changed by -53 which decreased total open position to 1389


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 889.75, which was 60.75 higher than the previous day. The implied volatity was 14.94, the open interest changed by 29 which increased total open position to 1443


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 829, which was 4.00 higher than the previous day. The implied volatity was 15.12, the open interest changed by 227 which increased total open position to 1416


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 825, which was -54.65 lower than the previous day. The implied volatity was 15.25, the open interest changed by -5 which decreased total open position to 1191


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 879.65, which was 223.40 higher than the previous day. The implied volatity was 15.66, the open interest changed by 514 which increased total open position to 1199


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 656.25, which was 71.45 higher than the previous day. The implied volatity was 14.83, the open interest changed by 40 which increased total open position to 677


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 584.8, which was -185.55 lower than the previous day. The implied volatity was 15.03, the open interest changed by 251 which increased total open position to 633


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 770.35, which was -52.65 lower than the previous day. The implied volatity was 14.77, the open interest changed by 75 which increased total open position to 379


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 823, which was 18.00 higher than the previous day. The implied volatity was 14.85, the open interest changed by 75 which increased total open position to 304


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 805, which was lower than the previous day. The implied volatity was 14.36, the open interest changed by 149 which increased total open position to 219