NIFTY
Nifty
Historical option data for NIFTY
17 Apr 2025 04:10 PM IST
| NIFTY 24APR2025 25000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 1.84
Theta: -2.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 23851.65 | 4.8 | 2.3 | 16.50 | 3,60,569 | 37,823 | 1,04,087 | |||
| 16 Apr | 23437.20 | 2.2 | -1.65 | 18.15 | 1,39,357 | -9,519 | 65,263 | |||
| 15 Apr | 23328.55 | 4 | -5.55 | 19.45 | 85,888 | 10,253 | 45,132 | |||
| 11 Apr | 22828.55 | 10.4 | 3.6 | 23.60 | 81,872 | -7,430 | 34,879 | |||
| 9 Apr | 22399.15 | 5.8 | -2.45 | 23.67 | 32,130 | 20,810 | 38,118 | |||
| 8 Apr | 22535.85 | 8.4 | 0.4 | 23.01 | 40,994 | 23,315 | 38,577 | |||
| 7 Apr | 22161.60 | 8.65 | 3.4 | 24.99 | 78,615 | 29,358 | 34,678 | |||
| 4 Apr | 22904.45 | 4.9 | -2.85 | 16.12 | 43,217 | 39,717 | 44,794 | |||
| 3 Apr | 23250.10 | 7.05 | -4.75 | 14.06 | 32,650 | 41,217 | 44,144 | |||
| 2 Apr | 23332.35 | 13 | 3.9 | 14.47 | 32,600 | 28,362 | 39,773 | |||
| 1 Apr | 23165.70 | 8.9 | -4.85 | 14.33 | 41,854 | -630 | 34,563 | |||
| 28 Mar | 23519.35 | 14.2 | -6.5 | 11.84 | 51,017 | 31,926 | 35,193 | |||
| 27 Mar | 23591.95 | 21 | 2.6 | 11.71 | 34,895 | 31,865 | 34,418 | |||
| 26 Mar | 23486.85 | 19.4 | -9.85 | 12.29 | 39,226 | 27,924 | 30,146 | |||
| 25 Mar | 23668.65 | 27.8 | 0.15 | 11.92 | 56,714 | 26,771 | 27,701 | |||
| 24 Mar | 23658.35 | 29 | 18 | 11.38 | 52,679 | 9,241 | 23,082 | |||
| 21 Mar | 23350.40 | 12.05 | 3.15 | 10.83 | 21,030 | 1,787 | 13,810 | |||
| 20 Mar | 23190.65 | 8.2 | -0.45 | 11.09 | 13,362 | 2,273 | 12,015 | |||
| 19 Mar | 22907.60 | 8.7 | 0.2 | 12.53 | 7,163 | 897 | 9,765 | |||
| 18 Mar | 22834.30 | 9 | 3.6 | 12.78 | 5,589 | 1,465 | 8,822 | |||
| 17 Mar | 22508.75 | 5.1 | -1.8 | 13.34 | 4,433 | 119 | 7,376 | |||
| 13 Mar | 22397.20 | 7.4 | -0.7 | 13.97 | 1,958 | 145 | 7,253 | |||
| 12 Mar | 22470.50 | 8.55 | -1.3 | 13.61 | 2,291 | 74 | 7,126 | |||
| 11 Mar | 22497.90 | 9.6 | -1.15 | 13.38 | 3,387 | 360 | 7,173 | |||
| 10 Mar | 22460.30 | 10.55 | -2.9 | 13.83 | 3,533 | 311 | 6,800 | |||
|
|
||||||||||
| 7 Mar | 22552.50 | 13.1 | -0.6 | 13.26 | 2,634 | -23 | 6,489 | |||
| 6 Mar | 22544.70 | 14.75 | 2.15 | 13.40 | 4,226 | -505 | 6,510 | |||
| 5 Mar | 22337.30 | 13 | 1.85 | 13.92 | 6,256 | 1,156 | 7,045 | |||
| 4 Mar | 22082.65 | 11.05 | -0.7 | 14.77 | 4,831 | 261 | 5,908 | |||
| 3 Mar | 22119.30 | 11.6 | -2.1 | 14.40 | 6,599 | -271 | 5,647 | |||
| 28 Feb | 22124.70 | 13.2 | -2.15 | 14.28 | 3,000 | 49 | 5,922 | |||
| 27 Feb | 22545.05 | 15.95 | -1.35 | 12.59 | 2,027 | 564 | 5,873 | |||
| 25 Feb | 22547.55 | 16.55 | -5.25 | 12.32 | 1,984 | 216 | 5,345 | |||
| 24 Feb | 22553.35 | 22.6 | -10.6 | 12.79 | 4,819 | 989 | 5,114 | |||
| 21 Feb | 22795.90 | 31.8 | -9.75 | 12.12 | 3,246 | -30 | 4,333 | |||
| 20 Feb | 22913.15 | 41.85 | -7.95 | 11.95 | 3,039 | 1,187 | 4,382 | |||
| 19 Feb | 22932.90 | 49 | -3.45 | 12.23 | 1,763 | 283 | 3,279 | |||
| 18 Feb | 22945.30 | 52 | -5.9 | 12.25 | 2,408 | 66 | 2,997 | |||
| 17 Feb | 22959.50 | 59.5 | -2.8 | 12.32 | 2,730 | 496 | 2,935 | |||
| 14 Feb | 22929.25 | 63.35 | -14.05 | 12.54 | 3,168 | 169 | 2,438 | |||
| 13 Feb | 23031.40 | 75.1 | -5.35 | 12.29 | 1,344 | -80 | 2,266 | |||
| 12 Feb | 23045.25 | 80 | -6.6 | 12.15 | 2,759 | 141 | 2,360 | |||
| 11 Feb | 23071.80 | 84 | -45.3 | 12.14 | 2,897 | 375 | 2,220 | |||
| 10 Feb | 23381.60 | 126.5 | -31.75 | 11.74 | 1,144 | 205 | 1,840 | |||
| 7 Feb | 23559.95 | 161.05 | -23 | 11.21 | 1,099 | 223 | 1,639 | |||
| 6 Feb | 23603.35 | 181.6 | -27.15 | 11.23 | 910 | 214 | 1,486 | |||
| 5 Feb | 23696.30 | 204.2 | -4.3 | 11.31 | 589 | 199 | 1,269 | |||
| 4 Feb | 23739.25 | 208.9 | 69.75 | 11.16 | 1,058 | 290 | 1,070 | |||
| 3 Feb | 23361.05 | 136.65 | -22.8 | 11.37 | 1,206 | 457 | 780 | |||
| 1 Feb | 23482.15 | 158 | -44.15 | 10.91 | 762 | 194 | 322 | |||
For Nifty - strike price 25000 expiring on 24APR2025
Delta for 25000 CE is 0.02
Historical price for 25000 CE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 4.8, which was 2.3 higher than the previous day. The implied volatity was 16.50, the open interest changed by 37823 which increased total open position to 104087
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 2.2, which was -1.65 lower than the previous day. The implied volatity was 18.15, the open interest changed by -9519 which decreased total open position to 65263
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 4, which was -5.55 lower than the previous day. The implied volatity was 19.45, the open interest changed by 10253 which increased total open position to 45132
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 10.4, which was 3.6 higher than the previous day. The implied volatity was 23.60, the open interest changed by -7430 which decreased total open position to 34879
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 5.8, which was -2.45 lower than the previous day. The implied volatity was 23.67, the open interest changed by 20810 which increased total open position to 38118
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 8.4, which was 0.4 higher than the previous day. The implied volatity was 23.01, the open interest changed by 23315 which increased total open position to 38577
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 8.65, which was 3.4 higher than the previous day. The implied volatity was 24.99, the open interest changed by 29358 which increased total open position to 34678
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 4.9, which was -2.85 lower than the previous day. The implied volatity was 16.12, the open interest changed by 39717 which increased total open position to 44794
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 7.05, which was -4.75 lower than the previous day. The implied volatity was 14.06, the open interest changed by 41217 which increased total open position to 44144
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 13, which was 3.9 higher than the previous day. The implied volatity was 14.47, the open interest changed by 28362 which increased total open position to 39773
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 8.9, which was -4.85 lower than the previous day. The implied volatity was 14.33, the open interest changed by -630 which decreased total open position to 34563
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 14.2, which was -6.5 lower than the previous day. The implied volatity was 11.84, the open interest changed by 31926 which increased total open position to 35193
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 21, which was 2.6 higher than the previous day. The implied volatity was 11.71, the open interest changed by 31865 which increased total open position to 34418
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 19.4, which was -9.85 lower than the previous day. The implied volatity was 12.29, the open interest changed by 27924 which increased total open position to 30146
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 27.8, which was 0.15 higher than the previous day. The implied volatity was 11.92, the open interest changed by 26771 which increased total open position to 27701
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 29, which was 18 higher than the previous day. The implied volatity was 11.38, the open interest changed by 9241 which increased total open position to 23082
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 12.05, which was 3.15 higher than the previous day. The implied volatity was 10.83, the open interest changed by 1787 which increased total open position to 13810
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 8.2, which was -0.45 lower than the previous day. The implied volatity was 11.09, the open interest changed by 2273 which increased total open position to 12015
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 8.7, which was 0.2 higher than the previous day. The implied volatity was 12.53, the open interest changed by 897 which increased total open position to 9765
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 9, which was 3.6 higher than the previous day. The implied volatity was 12.78, the open interest changed by 1465 which increased total open position to 8822
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 5.1, which was -1.8 lower than the previous day. The implied volatity was 13.34, the open interest changed by 119 which increased total open position to 7376
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 7.4, which was -0.7 lower than the previous day. The implied volatity was 13.97, the open interest changed by 145 which increased total open position to 7253
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 8.55, which was -1.3 lower than the previous day. The implied volatity was 13.61, the open interest changed by 74 which increased total open position to 7126
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 9.6, which was -1.15 lower than the previous day. The implied volatity was 13.38, the open interest changed by 360 which increased total open position to 7173
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 10.55, which was -2.9 lower than the previous day. The implied volatity was 13.83, the open interest changed by 311 which increased total open position to 6800
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 13.1, which was -0.6 lower than the previous day. The implied volatity was 13.26, the open interest changed by -23 which decreased total open position to 6489
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 14.75, which was 2.15 higher than the previous day. The implied volatity was 13.40, the open interest changed by -505 which decreased total open position to 6510
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 13, which was 1.85 higher than the previous day. The implied volatity was 13.92, the open interest changed by 1156 which increased total open position to 7045
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 11.05, which was -0.7 lower than the previous day. The implied volatity was 14.77, the open interest changed by 261 which increased total open position to 5908
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 11.6, which was -2.1 lower than the previous day. The implied volatity was 14.40, the open interest changed by -271 which decreased total open position to 5647
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 13.2, which was -2.15 lower than the previous day. The implied volatity was 14.28, the open interest changed by 49 which increased total open position to 5922
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 15.95, which was -1.35 lower than the previous day. The implied volatity was 12.59, the open interest changed by 564 which increased total open position to 5873
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 16.55, which was -5.25 lower than the previous day. The implied volatity was 12.32, the open interest changed by 216 which increased total open position to 5345
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 22.6, which was -10.6 lower than the previous day. The implied volatity was 12.79, the open interest changed by 989 which increased total open position to 5114
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 31.8, which was -9.75 lower than the previous day. The implied volatity was 12.12, the open interest changed by -30 which decreased total open position to 4333
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 41.85, which was -7.95 lower than the previous day. The implied volatity was 11.95, the open interest changed by 1187 which increased total open position to 4382
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 49, which was -3.45 lower than the previous day. The implied volatity was 12.23, the open interest changed by 283 which increased total open position to 3279
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 52, which was -5.9 lower than the previous day. The implied volatity was 12.25, the open interest changed by 66 which increased total open position to 2997
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 59.5, which was -2.8 lower than the previous day. The implied volatity was 12.32, the open interest changed by 496 which increased total open position to 2935
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 63.35, which was -14.05 lower than the previous day. The implied volatity was 12.54, the open interest changed by 169 which increased total open position to 2438
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 75.1, which was -5.35 lower than the previous day. The implied volatity was 12.29, the open interest changed by -80 which decreased total open position to 2266
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 80, which was -6.6 lower than the previous day. The implied volatity was 12.15, the open interest changed by 141 which increased total open position to 2360
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 84, which was -45.3 lower than the previous day. The implied volatity was 12.14, the open interest changed by 375 which increased total open position to 2220
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 126.5, which was -31.75 lower than the previous day. The implied volatity was 11.74, the open interest changed by 205 which increased total open position to 1840
On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 161.05, which was -23 lower than the previous day. The implied volatity was 11.21, the open interest changed by 223 which increased total open position to 1639
On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 181.6, which was -27.15 lower than the previous day. The implied volatity was 11.23, the open interest changed by 214 which increased total open position to 1486
On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 204.2, which was -4.3 lower than the previous day. The implied volatity was 11.31, the open interest changed by 199 which increased total open position to 1269
On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 208.9, which was 69.75 higher than the previous day. The implied volatity was 11.16, the open interest changed by 290 which increased total open position to 1070
On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 136.65, which was -22.8 lower than the previous day. The implied volatity was 11.37, the open interest changed by 457 which increased total open position to 780
On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 158, which was -44.15 lower than the previous day. The implied volatity was 10.91, the open interest changed by 194 which increased total open position to 322
| NIFTY 24APR2025 25000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 5.99
Theta: -4.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 23851.65 | 1154 | -409.95 | 25.84 | 4,031 | 12,987 | 13,197 |
| 16 Apr | 23437.20 | 1565.25 | -101.4 | 32.55 | 1,360 | 13,499 | 13,778 |
| 15 Apr | 23328.55 | 1636.4 | -444.05 | 30.17 | 2,237 | -54 | 14,502 |
| 11 Apr | 22828.55 | 2065 | -455.1 | - | 1,420 | 14,477 | 14,556 |
| 9 Apr | 22399.15 | 2490.9 | 128.45 | 26.98 | 1,038 | 15,367 | 15,520 |
| 8 Apr | 22535.85 | 2345 | -381.7 | 18.97 | 627 | 15,860 | 15,875 |
| 7 Apr | 22161.60 | 2666.25 | 624.25 | 28.80 | 3,211 | 15,572 | 15,726 |
| 4 Apr | 22904.45 | 2036.4 | 368.85 | 28.78 | 1,060 | 16,109 | 17,211 |
| 3 Apr | 23250.10 | 1671.95 | 107.25 | 21.62 | 4,153 | 17,284 | 17,286 |
| 2 Apr | 23332.35 | 1572.65 | -103.5 | 19.81 | 2,432 | 18,713 | 18,767 |
| 1 Apr | 23165.70 | 1683.05 | 312.4 | 16.59 | 3,244 | -1,553 | 19,518 |
| 28 Mar | 23519.35 | 1371 | 127.85 | 15.83 | 5,124 | 21,070 | 21,071 |
| 27 Mar | 23591.95 | 1217.95 | -102.1 | 10.10 | 6,876 | 20,748 | 20,749 |
| 26 Mar | 23486.85 | 1342.25 | 191.65 | 9.53 | 6,943 | 17,528 | 17,528 |
| 25 Mar | 23668.65 | 1201.5 | 32.65 | 10.01 | 5,873 | 13,247 | 13,334 |
| 24 Mar | 23658.35 | 1155.35 | -315.75 | 11.00 | 4,507 | 2,021 | 10,415 |
| 21 Mar | 23350.40 | 1460.1 | -181 | 14.65 | 4,624 | 3,079 | 8,392 |
| 20 Mar | 23190.65 | 1655.85 | -203.35 | 16.88 | 2,173 | 1,238 | 5,314 |
| 19 Mar | 22907.60 | 1858.1 | -85.85 | 13.78 | 1,272 | 951 | 4,076 |
| 18 Mar | 22834.30 | 1936 | -317.05 | 16.41 | 1,329 | 914 | 3,118 |
| 17 Mar | 22508.75 | 2242 | -146.95 | 15.88 | 533 | 403 | 2,203 |
| 13 Mar | 22397.20 | 2392.85 | 86 | 20.88 | 475 | 373 | 1,800 |
| 12 Mar | 22470.50 | 2310 | 38.85 | 20.74 | 275 | 168 | 1,423 |
| 11 Mar | 22497.90 | 2265 | -48.25 | 21.08 | 115 | 67 | 1,253 |
| 10 Mar | 22460.30 | 2321 | 131.1 | 20.24 | 307 | 217 | 1,158 |
| 7 Mar | 22552.50 | 2195 | -18.7 | 18.12 | 31 | 9 | 941 |
| 6 Mar | 22544.70 | 2222 | -157.5 | 19.67 | 83 | 14 | 933 |
| 5 Mar | 22337.30 | 2380 | -228.45 | 19.43 | 186 | 18 | 914 |
| 4 Mar | 22082.65 | 2615 | 65.65 | 18.96 | 118 | 65 | 896 |
| 3 Mar | 22119.30 | 2545 | 7.15 | 18.27 | 110 | 50 | 830 |
| 28 Feb | 22124.70 | 2545.95 | 420.5 | 18.16 | 111 | 13 | 779 |
| 27 Feb | 22545.05 | 2131 | 36.4 | 13.28 | 332 | 92 | 766 |
| 25 Feb | 22547.55 | 2110 | 25.7 | 13.87 | 506 | 314 | 669 |
| 24 Feb | 22553.35 | 2085 | 197.95 | 13.98 | 106 | 32 | 355 |
| 21 Feb | 22795.90 | 1897.85 | 127.85 | 15.37 | 106 | 16 | 327 |
| 20 Feb | 22913.15 | 1775 | 25.75 | 15.62 | 24 | 14 | 310 |
| 19 Feb | 22932.90 | 1750 | 4.85 | 15.03 | 45 | 7 | 296 |
| 18 Feb | 22945.30 | 1751 | -34.55 | 15.43 | 69 | 51 | 289 |
| 17 Feb | 22959.50 | 1785.55 | 26.45 | 18.21 | 12 | 2 | 237 |
| 14 Feb | 22929.25 | 1772 | 153.3 | 15.91 | 82 | 16 | 224 |
| 13 Feb | 23031.40 | 1626 | 6 | 14.26 | 34 | 16 | 208 |
| 12 Feb | 23045.25 | 1620 | 30 | 15.40 | 35 | -1 | 192 |
| 11 Feb | 23071.80 | 1590 | 257.05 | 14.67 | 62 | 7 | 193 |
| 10 Feb | 23381.60 | 1348.85 | 120.7 | 14.78 | 51 | 13 | 187 |
| 7 Feb | 23559.95 | 1210 | 44.55 | 14.77 | 112 | 76 | 173 |
| 6 Feb | 23603.35 | 1162 | 55.3 | 14.76 | 59 | 41 | 96 |
| 5 Feb | 23696.30 | 1110.45 | -0.65 | 14.49 | 58 | 25 | 54 |
| 4 Feb | 23739.25 | 1115.05 | -475 | 14.97 | 67 | 30 | 30 |
| 3 Feb | 23361.05 | 1590.05 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 23482.15 | 1590.05 | 0 | - | 0 | 0 | 0 |
For Nifty - strike price 25000 expiring on 24APR2025
Delta for 25000 PE is -0.90
Historical price for 25000 PE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1154, which was -409.95 lower than the previous day. The implied volatity was 25.84, the open interest changed by 12987 which increased total open position to 13197
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 1565.25, which was -101.4 lower than the previous day. The implied volatity was 32.55, the open interest changed by 13499 which increased total open position to 13778
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 1636.4, which was -444.05 lower than the previous day. The implied volatity was 30.17, the open interest changed by -54 which decreased total open position to 14502
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 2065, which was -455.1 lower than the previous day. The implied volatity was -, the open interest changed by 14477 which increased total open position to 14556
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 2490.9, which was 128.45 higher than the previous day. The implied volatity was 26.98, the open interest changed by 15367 which increased total open position to 15520
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 2345, which was -381.7 lower than the previous day. The implied volatity was 18.97, the open interest changed by 15860 which increased total open position to 15875
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 2666.25, which was 624.25 higher than the previous day. The implied volatity was 28.80, the open interest changed by 15572 which increased total open position to 15726
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 2036.4, which was 368.85 higher than the previous day. The implied volatity was 28.78, the open interest changed by 16109 which increased total open position to 17211
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 1671.95, which was 107.25 higher than the previous day. The implied volatity was 21.62, the open interest changed by 17284 which increased total open position to 17286
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 1572.65, which was -103.5 lower than the previous day. The implied volatity was 19.81, the open interest changed by 18713 which increased total open position to 18767
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 1683.05, which was 312.4 higher than the previous day. The implied volatity was 16.59, the open interest changed by -1553 which decreased total open position to 19518
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 1371, which was 127.85 higher than the previous day. The implied volatity was 15.83, the open interest changed by 21070 which increased total open position to 21071
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 1217.95, which was -102.1 lower than the previous day. The implied volatity was 10.10, the open interest changed by 20748 which increased total open position to 20749
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 1342.25, which was 191.65 higher than the previous day. The implied volatity was 9.53, the open interest changed by 17528 which increased total open position to 17528
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 1201.5, which was 32.65 higher than the previous day. The implied volatity was 10.01, the open interest changed by 13247 which increased total open position to 13334
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 1155.35, which was -315.75 lower than the previous day. The implied volatity was 11.00, the open interest changed by 2021 which increased total open position to 10415
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 1460.1, which was -181 lower than the previous day. The implied volatity was 14.65, the open interest changed by 3079 which increased total open position to 8392
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 1655.85, which was -203.35 lower than the previous day. The implied volatity was 16.88, the open interest changed by 1238 which increased total open position to 5314
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 1858.1, which was -85.85 lower than the previous day. The implied volatity was 13.78, the open interest changed by 951 which increased total open position to 4076
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 1936, which was -317.05 lower than the previous day. The implied volatity was 16.41, the open interest changed by 914 which increased total open position to 3118
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 2242, which was -146.95 lower than the previous day. The implied volatity was 15.88, the open interest changed by 403 which increased total open position to 2203
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 2392.85, which was 86 higher than the previous day. The implied volatity was 20.88, the open interest changed by 373 which increased total open position to 1800
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 2310, which was 38.85 higher than the previous day. The implied volatity was 20.74, the open interest changed by 168 which increased total open position to 1423
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 2265, which was -48.25 lower than the previous day. The implied volatity was 21.08, the open interest changed by 67 which increased total open position to 1253
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 2321, which was 131.1 higher than the previous day. The implied volatity was 20.24, the open interest changed by 217 which increased total open position to 1158
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 2195, which was -18.7 lower than the previous day. The implied volatity was 18.12, the open interest changed by 9 which increased total open position to 941
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 2222, which was -157.5 lower than the previous day. The implied volatity was 19.67, the open interest changed by 14 which increased total open position to 933
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 2380, which was -228.45 lower than the previous day. The implied volatity was 19.43, the open interest changed by 18 which increased total open position to 914
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 2615, which was 65.65 higher than the previous day. The implied volatity was 18.96, the open interest changed by 65 which increased total open position to 896
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 2545, which was 7.15 higher than the previous day. The implied volatity was 18.27, the open interest changed by 50 which increased total open position to 830
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 2545.95, which was 420.5 higher than the previous day. The implied volatity was 18.16, the open interest changed by 13 which increased total open position to 779
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 2131, which was 36.4 higher than the previous day. The implied volatity was 13.28, the open interest changed by 92 which increased total open position to 766
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 2110, which was 25.7 higher than the previous day. The implied volatity was 13.87, the open interest changed by 314 which increased total open position to 669
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 2085, which was 197.95 higher than the previous day. The implied volatity was 13.98, the open interest changed by 32 which increased total open position to 355
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 1897.85, which was 127.85 higher than the previous day. The implied volatity was 15.37, the open interest changed by 16 which increased total open position to 327
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 1775, which was 25.75 higher than the previous day. The implied volatity was 15.62, the open interest changed by 14 which increased total open position to 310
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 1750, which was 4.85 higher than the previous day. The implied volatity was 15.03, the open interest changed by 7 which increased total open position to 296
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 1751, which was -34.55 lower than the previous day. The implied volatity was 15.43, the open interest changed by 51 which increased total open position to 289
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 1785.55, which was 26.45 higher than the previous day. The implied volatity was 18.21, the open interest changed by 2 which increased total open position to 237
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 1772, which was 153.3 higher than the previous day. The implied volatity was 15.91, the open interest changed by 16 which increased total open position to 224
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 1626, which was 6 higher than the previous day. The implied volatity was 14.26, the open interest changed by 16 which increased total open position to 208
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 1620, which was 30 higher than the previous day. The implied volatity was 15.40, the open interest changed by -1 which decreased total open position to 192
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 1590, which was 257.05 higher than the previous day. The implied volatity was 14.67, the open interest changed by 7 which increased total open position to 193
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 1348.85, which was 120.7 higher than the previous day. The implied volatity was 14.78, the open interest changed by 13 which increased total open position to 187
On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 1210, which was 44.55 higher than the previous day. The implied volatity was 14.77, the open interest changed by 76 which increased total open position to 173
On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 1162, which was 55.3 higher than the previous day. The implied volatity was 14.76, the open interest changed by 41 which increased total open position to 96
On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 1110.45, which was -0.65 lower than the previous day. The implied volatity was 14.49, the open interest changed by 25 which increased total open position to 54
On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 1115.05, which was -475 lower than the previous day. The implied volatity was 14.97, the open interest changed by 30 which increased total open position to 30
On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 1590.05, 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 Feb NIFTY was trading at 23482.15. The strike last trading price was 1590.05, 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
