NIFTY
Nifty
Historical option data for NIFTY
20 Jun 2025 04:10 PM IST
| NIFTY 26JUN2025 24550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 4.55
Theta: -10.94
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Jun | 25112.40 | 583.65 | 227.95 | 12.52 | 6,038 | -184 | 919 | |||
| 19 Jun | 24793.25 | 336.1 | -48.25 | 14.07 | 3,377 | 436 | 1,102 | |||
| 18 Jun | 24812.05 | 376.25 | -48.95 | 12.92 | 1,346 | 15 | 671 | |||
| 17 Jun | 24853.40 | 422.9 | -122.9 | 12.91 | 1,312 | 4 | 659 | |||
| 16 Jun | 24946.50 | 547.9 | 175.8 | 15.71 | 1,310 | -300 | 655 | |||
| 13 Jun | 24718.60 | 382.1 | -121 | 11.82 | 4,849 | -1,415 | 960 | |||
| 12 Jun | 0.00 | 493.15 | -238.05 | 12.54 | 116 | 137 | 379 | |||
| 11 Jun | 25141.40 | 731.2 | 35.2 | 13.29 | 67 | -2,167 | 383 | |||
| 10 Jun | 25104.25 | 692.45 | -38.4 | 11.64 | 32 | -2,232 | 397 | |||
| 9 Jun | 25103.20 | 730.8 | 47.65 | 13.07 | 80 | 198 | 418 | |||
| 6 Jun | 25003.05 | 682.55 | 152.1 | 13.11 | 770 | -59 | 434 | |||
| 5 Jun | 24750.90 | 536.8 | 74.05 | 14.08 | 1,680 | -2,488 | 493 | |||
| 4 Jun | 24620.20 | 453.3 | -4.7 | 14.09 | 2,074 | 96 | 745 | |||
| 3 Jun | 24542.50 | 446 | -126.9 | 15.12 | 2,308 | 592 | 646 | |||
| 2 Jun | 24716.60 | 558 | -37.65 | 15.50 | 1,829 | 80 | 345 | |||
| 30 May | 24750.70 | 585 | -63.3 | 13.99 | 362 | -67 | 264 | |||
| 29 May | 24833.60 | 658.45 | 23 | 12.42 | 311 | -184 | 331 | |||
| 28 May | 24752.45 | 632.1 | -89.85 | 14.48 | 82 | 33 | 161 | |||
| 27 May | 24826.20 | 718.9 | -114.1 | 15.33 | 117 | 128 | 128 | |||
| 26 May | 25001.15 | 833 | 110.15 | 14.94 | 99 | 128 | 128 | |||
| 23 May | 24853.15 | 718.95 | 141.4 | 13.43 | 221 | 179 | 179 | |||
| 22 May | 24609.70 | 577.9 | -132.05 | 13.11 | 621 | 211 | 268 | |||
| 21 May | 24813.45 | 709.95 | 42.9 | 13.61 | 42 | -2 | 95 | |||
| 20 May | 24683.90 | 667.05 | -159.55 | 13.84 | 14 | -5 | 97 | |||
| 19 May | 24945.45 | 824.5 | -78.25 | 13.67 | 13 | -8 | 102 | |||
|
|
||||||||||
| 16 May | 25019.80 | 901.6 | -1.95 | 13.27 | 186 | 9 | 109 | |||
| 15 May | 25062.10 | 906.35 | 240.25 | 12.39 | 153 | -41 | 102 | |||
| 14 May | 24666.90 | 676.45 | 31.95 | 12.92 | 68 | 143 | 143 | |||
| 13 May | 24578.35 | 652 | -274.15 | 13.71 | 39 | 170 | 170 | |||
| 12 May | 24924.70 | 919.8 | 509.6 | 14.98 | 244 | -90 | 161 | |||
| 9 May | 24008.00 | 410.9 | -68.8 | 14.37 | 106 | 221 | 251 | |||
| 8 May | 24273.80 | 469.75 | -113.15 | 14.25 | 42 | -3 | 274 | |||
| 7 May | 24414.40 | 579.85 | 8.35 | 13.29 | 115 | 46 | 277 | |||
| 6 May | 24379.60 | 566.95 | -78 | 13.85 | 53 | 32 | 228 | |||
| 5 May | 24461.15 | 644.95 | 70 | 13.82 | 19 | 173 | 196 | |||
| 2 May | 24346.70 | 557.6 | -30 | 13.06 | 118 | -5 | 188 | |||
| 30 Apr | 24334.20 | 555 | -20.75 | 13.52 | 34 | -3 | 192 | |||
| 29 Apr | 24335.95 | 575.95 | -19 | 12.67 | 198 | 58 | 196 | |||
| 28 Apr | 24328.50 | 600.25 | 90.25 | 13.34 | 153 | 69 | 136 | |||
| 25 Apr | 24039.35 | 510 | -57 | 14.64 | 72 | 51 | 67 | |||
| 24 Apr | 24246.70 | 567 | -23.95 | 12.66 | 1 | 0 | 15 | |||
| 23 Apr | 24328.95 | 590.95 | 101.55 | 12.55 | 78 | -57 | 14 | |||
| 22 Apr | 24167.25 | 489.4 | 0 | 0.00 | 0 | -3 | 0 | |||
| 21 Apr | 24125.55 | 489.4 | 145.1 | 11.84 | 11 | -3 | 71 | |||
| 17 Apr | 23851.65 | 352.9 | 146.4 | 11.10 | 53 | 6 | 75 | |||
| 16 Apr | 23437.20 | 206.5 | 0 | 0.00 | 0 | 32 | 0 | |||
| 15 Apr | 23328.55 | 206.5 | 87.55 | 11.56 | 161 | 75 | 75 | |||
| 11 Apr | 22828.55 | 118.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 22399.15 | 118.95 | 0 | 0.00 | 0 | -6 | 0 | |||
| 8 Apr | 22535.85 | 118.95 | -7.25 | 13.48 | 34 | -6 | 37 | |||
| 7 Apr | 22161.60 | 129.9 | 3.7 | 0.00 | 0 | 9 | 0 | |||
| 4 Apr | 22904.45 | 129.9 | -65.1 | 11.06 | 71 | 19 | 53 | |||
| 3 Apr | 23250.10 | 195 | -10 | 10.61 | 1 | 0 | 34 | |||
| 2 Apr | 23332.35 | 205 | -83.05 | 10.09 | 1 | 0 | 34 | |||
| 1 Apr | 23165.70 | 288.05 | 0 | 0.00 | 0 | 33 | 0 | |||
For Nifty - strike price 24550 expiring on 26JUN2025
Delta for 24550 CE is 0.93
Historical price for 24550 CE is as follows
On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 583.65, which was 227.95 higher than the previous day. The implied volatity was 12.52, the open interest changed by -184 which decreased total open position to 919
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 336.1, which was -48.25 lower than the previous day. The implied volatity was 14.07, the open interest changed by 436 which increased total open position to 1102
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 376.25, which was -48.95 lower than the previous day. The implied volatity was 12.92, the open interest changed by 15 which increased total open position to 671
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 422.9, which was -122.9 lower than the previous day. The implied volatity was 12.91, the open interest changed by 4 which increased total open position to 659
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 547.9, which was 175.8 higher than the previous day. The implied volatity was 15.71, the open interest changed by -300 which decreased total open position to 655
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 382.1, which was -121 lower than the previous day. The implied volatity was 11.82, the open interest changed by -1415 which decreased total open position to 960
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 493.15, which was -238.05 lower than the previous day. The implied volatity was 12.54, the open interest changed by 137 which increased total open position to 379
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 731.2, which was 35.2 higher than the previous day. The implied volatity was 13.29, the open interest changed by -2167 which decreased total open position to 383
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 692.45, which was -38.4 lower than the previous day. The implied volatity was 11.64, the open interest changed by -2232 which decreased total open position to 397
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 730.8, which was 47.65 higher than the previous day. The implied volatity was 13.07, the open interest changed by 198 which increased total open position to 418
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 682.55, which was 152.1 higher than the previous day. The implied volatity was 13.11, the open interest changed by -59 which decreased total open position to 434
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 536.8, which was 74.05 higher than the previous day. The implied volatity was 14.08, the open interest changed by -2488 which decreased total open position to 493
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 453.3, which was -4.7 lower than the previous day. The implied volatity was 14.09, the open interest changed by 96 which increased total open position to 745
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 446, which was -126.9 lower than the previous day. The implied volatity was 15.12, the open interest changed by 592 which increased total open position to 646
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 558, which was -37.65 lower than the previous day. The implied volatity was 15.50, the open interest changed by 80 which increased total open position to 345
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 585, which was -63.3 lower than the previous day. The implied volatity was 13.99, the open interest changed by -67 which decreased total open position to 264
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 658.45, which was 23 higher than the previous day. The implied volatity was 12.42, the open interest changed by -184 which decreased total open position to 331
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 632.1, which was -89.85 lower than the previous day. The implied volatity was 14.48, the open interest changed by 33 which increased total open position to 161
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 718.9, which was -114.1 lower than the previous day. The implied volatity was 15.33, the open interest changed by 128 which increased total open position to 128
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 833, which was 110.15 higher than the previous day. The implied volatity was 14.94, the open interest changed by 128 which increased total open position to 128
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 718.95, which was 141.4 higher than the previous day. The implied volatity was 13.43, the open interest changed by 179 which increased total open position to 179
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 577.9, which was -132.05 lower than the previous day. The implied volatity was 13.11, the open interest changed by 211 which increased total open position to 268
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 709.95, which was 42.9 higher than the previous day. The implied volatity was 13.61, the open interest changed by -2 which decreased total open position to 95
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 667.05, which was -159.55 lower than the previous day. The implied volatity was 13.84, the open interest changed by -5 which decreased total open position to 97
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 824.5, which was -78.25 lower than the previous day. The implied volatity was 13.67, the open interest changed by -8 which decreased total open position to 102
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 901.6, which was -1.95 lower than the previous day. The implied volatity was 13.27, the open interest changed by 9 which increased total open position to 109
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 906.35, which was 240.25 higher than the previous day. The implied volatity was 12.39, the open interest changed by -41 which decreased total open position to 102
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 676.45, which was 31.95 higher than the previous day. The implied volatity was 12.92, the open interest changed by 143 which increased total open position to 143
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 652, which was -274.15 lower than the previous day. The implied volatity was 13.71, the open interest changed by 170 which increased total open position to 170
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 919.8, which was 509.6 higher than the previous day. The implied volatity was 14.98, the open interest changed by -90 which decreased total open position to 161
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 410.9, which was -68.8 lower than the previous day. The implied volatity was 14.37, the open interest changed by 221 which increased total open position to 251
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 469.75, which was -113.15 lower than the previous day. The implied volatity was 14.25, the open interest changed by -3 which decreased total open position to 274
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 579.85, which was 8.35 higher than the previous day. The implied volatity was 13.29, the open interest changed by 46 which increased total open position to 277
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 566.95, which was -78 lower than the previous day. The implied volatity was 13.85, the open interest changed by 32 which increased total open position to 228
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 644.95, which was 70 higher than the previous day. The implied volatity was 13.82, the open interest changed by 173 which increased total open position to 196
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 557.6, which was -30 lower than the previous day. The implied volatity was 13.06, the open interest changed by -5 which decreased total open position to 188
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 555, which was -20.75 lower than the previous day. The implied volatity was 13.52, the open interest changed by -3 which decreased total open position to 192
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 575.95, which was -19 lower than the previous day. The implied volatity was 12.67, the open interest changed by 58 which increased total open position to 196
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 600.25, which was 90.25 higher than the previous day. The implied volatity was 13.34, the open interest changed by 69 which increased total open position to 136
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 510, which was -57 lower than the previous day. The implied volatity was 14.64, the open interest changed by 51 which increased total open position to 67
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 567, which was -23.95 lower than the previous day. The implied volatity was 12.66, the open interest changed by 0 which decreased total open position to 15
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 590.95, which was 101.55 higher than the previous day. The implied volatity was 12.55, the open interest changed by -57 which decreased total open position to 14
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 489.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 489.4, which was 145.1 higher than the previous day. The implied volatity was 11.84, the open interest changed by -3 which decreased total open position to 71
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 352.9, which was 146.4 higher than the previous day. The implied volatity was 11.10, the open interest changed by 6 which increased total open position to 75
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 206.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 206.5, which was 87.55 higher than the previous day. The implied volatity was 11.56, the open interest changed by 75 which increased total open position to 75
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 118.95, 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 118.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 118.95, which was -7.25 lower than the previous day. The implied volatity was 13.48, the open interest changed by -6 which decreased total open position to 37
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 129.9, which was 3.7 higher than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 129.9, which was -65.1 lower than the previous day. The implied volatity was 11.06, the open interest changed by 19 which increased total open position to 53
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 195, which was -10 lower than the previous day. The implied volatity was 10.61, the open interest changed by 0 which decreased total open position to 34
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 205, which was -83.05 lower than the previous day. The implied volatity was 10.09, the open interest changed by 0 which decreased total open position to 34
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 288.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 33 which increased total open position to 0
| NIFTY 26JUN2025 24550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 6.95
Theta: -8.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Jun | 25112.40 | 35.9 | -68.25 | 16.35 | 2,81,472 | 6,142 | 13,580 |
| 19 Jun | 24793.25 | 112 | 2 | 15.49 | 46,138 | 2,625 | 7,243 |
| 18 Jun | 24812.05 | 112.05 | 3.8 | 15.97 | 23,314 | -14,842 | 4,632 |
| 17 Jun | 24853.40 | 111.45 | 12.95 | 16.03 | 19,580 | -211 | 4,467 |
| 16 Jun | 24946.50 | 96.15 | -102.25 | 16.18 | 17,054 | -9,558 | 4,694 |
| 13 Jun | 24718.60 | 189.1 | 68.95 | 16.55 | 10,337 | -31,462 | 2,809 |
| 12 Jun | 0.00 | 126.15 | 57.4 | 14.67 | 5,041 | -24,828 | 2,368 |
| 11 Jun | 25141.40 | 68.9 | -18.3 | 14.47 | 2,882 | 424 | 2,254 |
| 10 Jun | 25104.25 | 87.1 | -16.7 | 14.94 | 2,387 | -40,123 | 1,837 |
| 9 Jun | 25103.20 | 103.55 | -34.7 | 15.82 | 1,353 | -20,701 | 1,528 |
| 6 Jun | 25003.05 | 141.8 | -73.55 | 15.70 | 3,736 | -9,926 | 1,591 |
| 5 Jun | 24750.90 | 213.1 | -73.45 | 15.40 | 2,898 | -56,441 | 1,728 |
| 4 Jun | 24620.20 | 288.15 | -47.8 | 15.99 | 2,962 | 1,363 | 1,625 |
| 3 Jun | 24542.50 | 346.85 | 44.15 | 16.91 | 3,345 | -21,505 | 1,334 |
| 2 Jun | 24716.60 | 308.35 | 36.65 | 17.64 | 2,669 | -8,589 | 1,060 |
| 30 May | 24750.70 | 276.85 | 23.4 | 16.40 | 1,124 | 217 | 917 |
| 29 May | 24833.60 | 240.8 | -85.55 | 16.68 | 647 | 151 | 701 |
| 28 May | 24752.45 | 324.95 | 19.2 | 18.12 | 322 | -1,110 | 550 |
| 27 May | 24826.20 | 307.85 | 47.05 | 18.34 | 566 | 418 | 431 |
| 26 May | 25001.15 | 260.05 | -35.4 | 18.26 | 210 | -422 | 334 |
| 23 May | 24853.15 | 295.45 | -77.35 | 17.26 | 356 | 261 | 390 |
| 22 May | 24609.70 | 359.2 | 32.05 | 16.67 | 666 | 467 | 492 |
| 21 May | 24813.45 | 330.25 | -9.3 | 17.59 | 168 | 257 | 343 |
| 20 May | 24683.90 | 336.7 | 48.85 | 16.59 | 113 | 311 | 315 |
| 19 May | 24945.45 | 286.35 | 28.2 | 17.27 | 32 | 158 | 285 |
| 16 May | 25019.80 | 257.85 | -9.65 | 16.69 | 145 | 237 | 292 |
| 15 May | 25062.10 | 268.15 | -120.7 | 17.15 | 207 | 224 | 250 |
| 14 May | 24666.90 | 377.15 | -57.4 | 16.82 | 64 | 317 | 317 |
| 13 May | 24578.35 | 446.2 | 123.35 | 17.74 | 163 | 297 | 297 |
| 12 May | 24924.70 | 320.3 | -473.5 | 17.34 | 324 | 80 | 280 |
| 9 May | 24008.00 | 793.8 | 107.3 | 19.85 | 51 | -39 | 200 |
| 8 May | 24273.80 | 723.65 | 171.35 | 19.47 | 124 | 246 | 246 |
| 7 May | 24414.40 | 552.3 | -33 | 17.95 | 108 | 316 | 316 |
| 6 May | 24379.60 | 584.85 | 64.85 | 17.85 | 41 | 19 | 255 |
| 5 May | 24461.15 | 520 | -77.5 | 17.49 | 14 | 5 | 235 |
| 2 May | 24346.70 | 604.6 | 50.5 | 17.79 | 106 | 36 | 230 |
| 30 Apr | 24334.20 | 500.05 | -89.5 | 14.09 | 35 | 7 | 193 |
| 29 Apr | 24335.95 | 587.35 | 14.5 | 17.30 | 510 | 100 | 186 |
| 28 Apr | 24328.50 | 574 | -211.45 | 16.70 | 143 | 51 | 80 |
| 25 Apr | 24039.35 | 785.45 | 173.5 | 17.98 | 30 | 15 | 31 |
| 24 Apr | 24246.70 | 612.05 | 27.2 | 16.66 | 2 | -1 | 15 |
| 23 Apr | 24328.95 | 584.85 | -52.75 | 16.36 | 3 | 2 | 16 |
| 22 Apr | 24167.25 | 637.6 | -16.6 | 16.00 | 16 | 9 | 11 |
| 21 Apr | 24125.55 | 654.2 | -806.05 | 16.12 | 1 | 0 | 1 |
| 17 Apr | 23851.65 | 1460.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 23437.20 | 1460.25 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 23328.55 | 1460.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 22828.55 | 1460.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 22399.15 | 1460.25 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 22535.85 | 1460.25 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 22161.60 | 1460.25 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 22904.45 | 1460.25 | 423.4 | 18.06 | 1 | 0 | 0 |
| 3 Apr | 23250.10 | 1036.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 23332.35 | 1036.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23165.70 | 1036.85 | 0 | - | 0 | 0 | 0 |
For Nifty - strike price 24550 expiring on 26JUN2025
Delta for 24550 PE is -0.13
Historical price for 24550 PE is as follows
On 20 Jun NIFTY was trading at 25112.40. The strike last trading price was 35.9, which was -68.25 lower than the previous day. The implied volatity was 16.35, the open interest changed by 6142 which increased total open position to 13580
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 112, which was 2 higher than the previous day. The implied volatity was 15.49, the open interest changed by 2625 which increased total open position to 7243
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 112.05, which was 3.8 higher than the previous day. The implied volatity was 15.97, the open interest changed by -14842 which decreased total open position to 4632
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 111.45, which was 12.95 higher than the previous day. The implied volatity was 16.03, the open interest changed by -211 which decreased total open position to 4467
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 96.15, which was -102.25 lower than the previous day. The implied volatity was 16.18, the open interest changed by -9558 which decreased total open position to 4694
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 189.1, which was 68.95 higher than the previous day. The implied volatity was 16.55, the open interest changed by -31462 which decreased total open position to 2809
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 126.15, which was 57.4 higher than the previous day. The implied volatity was 14.67, the open interest changed by -24828 which decreased total open position to 2368
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 68.9, which was -18.3 lower than the previous day. The implied volatity was 14.47, the open interest changed by 424 which increased total open position to 2254
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 87.1, which was -16.7 lower than the previous day. The implied volatity was 14.94, the open interest changed by -40123 which decreased total open position to 1837
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 103.55, which was -34.7 lower than the previous day. The implied volatity was 15.82, the open interest changed by -20701 which decreased total open position to 1528
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 141.8, which was -73.55 lower than the previous day. The implied volatity was 15.70, the open interest changed by -9926 which decreased total open position to 1591
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 213.1, which was -73.45 lower than the previous day. The implied volatity was 15.40, the open interest changed by -56441 which decreased total open position to 1728
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 288.15, which was -47.8 lower than the previous day. The implied volatity was 15.99, the open interest changed by 1363 which increased total open position to 1625
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 346.85, which was 44.15 higher than the previous day. The implied volatity was 16.91, the open interest changed by -21505 which decreased total open position to 1334
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 308.35, which was 36.65 higher than the previous day. The implied volatity was 17.64, the open interest changed by -8589 which decreased total open position to 1060
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 276.85, which was 23.4 higher than the previous day. The implied volatity was 16.40, the open interest changed by 217 which increased total open position to 917
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 240.8, which was -85.55 lower than the previous day. The implied volatity was 16.68, the open interest changed by 151 which increased total open position to 701
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 324.95, which was 19.2 higher than the previous day. The implied volatity was 18.12, the open interest changed by -1110 which decreased total open position to 550
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 307.85, which was 47.05 higher than the previous day. The implied volatity was 18.34, the open interest changed by 418 which increased total open position to 431
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 260.05, which was -35.4 lower than the previous day. The implied volatity was 18.26, the open interest changed by -422 which decreased total open position to 334
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 295.45, which was -77.35 lower than the previous day. The implied volatity was 17.26, the open interest changed by 261 which increased total open position to 390
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 359.2, which was 32.05 higher than the previous day. The implied volatity was 16.67, the open interest changed by 467 which increased total open position to 492
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 330.25, which was -9.3 lower than the previous day. The implied volatity was 17.59, the open interest changed by 257 which increased total open position to 343
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 336.7, which was 48.85 higher than the previous day. The implied volatity was 16.59, the open interest changed by 311 which increased total open position to 315
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 286.35, which was 28.2 higher than the previous day. The implied volatity was 17.27, the open interest changed by 158 which increased total open position to 285
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 257.85, which was -9.65 lower than the previous day. The implied volatity was 16.69, the open interest changed by 237 which increased total open position to 292
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 268.15, which was -120.7 lower than the previous day. The implied volatity was 17.15, the open interest changed by 224 which increased total open position to 250
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 377.15, which was -57.4 lower than the previous day. The implied volatity was 16.82, the open interest changed by 317 which increased total open position to 317
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 446.2, which was 123.35 higher than the previous day. The implied volatity was 17.74, the open interest changed by 297 which increased total open position to 297
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 320.3, which was -473.5 lower than the previous day. The implied volatity was 17.34, the open interest changed by 80 which increased total open position to 280
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 793.8, which was 107.3 higher than the previous day. The implied volatity was 19.85, the open interest changed by -39 which decreased total open position to 200
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 723.65, which was 171.35 higher than the previous day. The implied volatity was 19.47, the open interest changed by 246 which increased total open position to 246
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 552.3, which was -33 lower than the previous day. The implied volatity was 17.95, the open interest changed by 316 which increased total open position to 316
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 584.85, which was 64.85 higher than the previous day. The implied volatity was 17.85, the open interest changed by 19 which increased total open position to 255
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 520, which was -77.5 lower than the previous day. The implied volatity was 17.49, the open interest changed by 5 which increased total open position to 235
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 604.6, which was 50.5 higher than the previous day. The implied volatity was 17.79, the open interest changed by 36 which increased total open position to 230
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 500.05, which was -89.5 lower than the previous day. The implied volatity was 14.09, the open interest changed by 7 which increased total open position to 193
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 587.35, which was 14.5 higher than the previous day. The implied volatity was 17.30, the open interest changed by 100 which increased total open position to 186
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 574, which was -211.45 lower than the previous day. The implied volatity was 16.70, the open interest changed by 51 which increased total open position to 80
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 785.45, which was 173.5 higher than the previous day. The implied volatity was 17.98, the open interest changed by 15 which increased total open position to 31
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 612.05, which was 27.2 higher than the previous day. The implied volatity was 16.66, the open interest changed by -1 which decreased total open position to 15
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 584.85, which was -52.75 lower than the previous day. The implied volatity was 16.36, the open interest changed by 2 which increased total open position to 16
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 637.6, which was -16.6 lower than the previous day. The implied volatity was 16.00, the open interest changed by 9 which increased total open position to 11
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 654.2, which was -806.05 lower than the previous day. The implied volatity was 16.12, the open interest changed by 0 which decreased total open position to 1
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1460.25, 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 Apr NIFTY was trading at 23437.20. The strike last trading price was 1460.25, 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 Apr NIFTY was trading at 23328.55. The strike last trading price was 1460.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 1460.25, 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 1460.25, 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 1460.25, 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 1460.25, 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 1460.25, which was 423.4 higher than the previous day. The implied volatity was 18.06, 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 1036.85, 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 1036.85, 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 1036.85, 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
