[--[65.84.65.76]--]

Back to Option Chain


Historical option data for NIFTY

25 May 2026 04:10 PM IST
NIFTY 26-May-2026 (1d) 26000 CE
Delta: 0
Vega: 0
Theta: -2.16
Gamma: 0.00001
Date Close Ltp Change IV Volume OI Chg OI
25 May 24031.70 0.55 -0.15 (-21.43%) 46.14 85,267 -9,058 46,040
22 May 23719.30 0.7 -0.15 (-17.65%) 29.89 90,842 -6,124 55,377
21 May 23654.70 0.9 0 (0.00%) 28.77 73,439 439 61,487
20 May 23659.00 0.8 0.05 (6.67%) 25.86 48,711 -4,415 62,248
19 May 23618.00 0.75 -0.35 (-31.82%) 24.44 61,236 -6,184 66,854
18 May 23649.95 1.05 -0.6 (-36.36%) 23.34 46,551 10,256 75,328
15 May 23643.50 1.7 -0.65 (-27.66%) 20.98 40,824 -2,716 65,072
14 May 23689.60 2.25 -1.45 (-39.19%) 20.35 45,551 3,393 67,810
13 May 23412.60 3.45 -1.6 (-31.68%) 0 43,459 2,685 64,454
12 May 23379.55 5 -1.15 (-18.70%) 0 38,095 -3,912 61,789
11 May 23815.85 6.25 -1.35 (-17.76%) 0 36,155 182 65,703
8 May 24176.15 7.75 -1.45 (-15.76%) 15.68 25,467 2,736 68,756
7 May 24326.65 9.1 -1.65 (-15.35%) 14.43 32,409 1,190 66,020
6 May 24330.95 11.2 3.05 (37.42%) 14.52 37,672 2,122 64,934
5 May 24032.80 7.65 -5.05 (-39.76%) 15.36 31,111 -578 62,895
4 May 24119.30 12.3 -1.8 (-12.77%) 15.66 34,395 5,199 63,448
30 Apr 23997.55 15.5 0.25 (1.64%) 15.47 36,007 2,342 60,591
29 Apr 24177.65 14.5 2.2 (17.89%) 14.17 52,313 4,369 62,303
28 Apr 23995.70 13 -6.75 (-34.18%) 14.62 48,238 10,849 57,888
27 Apr 24092.70 20 -4.65 (-18.86%) 14.91 36,303 5,747 46,949
24 Apr 23897.95 24.9 -7.55 (-23.27%) 16.16 39,816 7,497 41,247
23 Apr 24173.05 32.3 -13.4 (-29.32%) 15.02 27,137 4,200 33,802
22 Apr 24378.10 45 -10.8 (-19.35%) 14.38 26,267 1,996 29,697
21 Apr 24576.60 58.7 9 (18.11%) 13.53 20,032 2,868 27,705
20 Apr 24364.85 47.45 2.75 (6.15%) 14.43 29,281 2,823 24,851
17 Apr 24353.55 46.2 2.85 (6.57%) 13.38 16,957 2,555 22,072
16 Apr 24196.75 43.5 -4 (-8.42%) 14.24 16,086 1,736 19,536
15 Apr 24231.30 47.6 6.7 (16.38%) 14.18 17,148 2,699 17,813
13 Apr 23842.65 38.2 -10 (-20.75%) 15.58 11,823 8 15,162
10 Apr 24050.60 50 1.05 (2.15%) 14.49 9,847 1,094 15,159
9 Apr 23775.10 47.8 -11.05 (-18.78%) 15.94 12,819 62 14,075
8 Apr 23997.35 55.1 13.75 (33.25%) 13.91 19,708 1,867 13,949
7 Apr 23123.65 41.25 -1.5 (-3.51%) 18.1 7,211 1,263 12,082
6 Apr 22968.25 43.05 6.95 (19.25%) 19.1 9,559 855 10,852
2 Apr 22713.10 37.7 -1.15 (-2.96%) 19.18 11,265 61 10,045
1 Apr 22679.40 40 -7.4 (-15.61%) 19.2 8,143 145 9,990
30 Mar 22331.40 51.5 -8.15 (-13.66%) 21.7 6,546 446 9,839
27 Mar 22819.60 61.55 -13.25 (-17.71%) 19.25 7,214 1,260 9,371
25 Mar 23306.45 73.85 -0.3 (-0.40%) 16.95 6,398 -25 8,302
24 Mar 22912.40 73.35 10 (15.79%) 18.78 6,034 811 8,288
23 Mar 22512.65 61.85 -1.6 (-2.52%) 20.44 6,025 -130 7,594
20 Mar 23114.50 62.6 0.75 (1.21%) 16.4 4,562 6 7,723
19 Mar 23002.15 64 -17 (-20.99%) 16.6 7,107 1,063 7,835
18 Mar 23777.80 78.9 -7.5 (-8.68%) 13.47 3,889 533 6,802
17 Mar 23581.15 87.65 -8.55 (-8.89%) 14.95 6,533 179 6,270
16 Mar 23408.80 97.1 5.9 (6.47%) 16.44 3,814 270 6,055
13 Mar 23151.10 93.4 -26.35 (-22.00%) 16.87 7,515 -113 5,777
12 Mar 23639.15 115.6 -33.15 (-22.29%) 15.03 5,114 655 5,912
11 Mar 23866.85 147.5 -43.4 (-22.73%) 14.82 3,744 829 5,269
10 Mar 24261.60 193 -25.7 (-11.75%) 13.31 3,364 528 4,453
9 Mar 24028.05 213.3 -33.75 (-13.66%) 15.69 5,840 85 3,932
6 Mar 24450.45 243.95 -46.25 (-15.94%) 12.95 3,274 840 3,848
5 Mar 24765.90 289.1 33.35 (13.04%) 11.98 2,913 640 3,102
4 Mar 24480.50 251 -61.05 (-19.56%) 12.83 5,850 1,207 2,587
2 Mar 24865.70 313.9 -91.7 (-22.61%) 11.28 4,740 340 1,415
27 Feb 25178.65 404.5 -120.3 (-22.92%) 10.02 1,595 263 1,076


For Nifty - strike price 26000 expiring on 26MAY2026

Delta for 26000 CE is 0

Historical price for 26000 CE is as follows

On 25 May NIFTY was trading at 24031.70. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 46.14, the open interest changed by -9058 which decreased total open position to 46040


On 22 May NIFTY was trading at 23719.30. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 29.89, the open interest changed by -6124 which decreased total open position to 55377


On 21 May NIFTY was trading at 23654.70. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 28.77, the open interest changed by 439 which increased total open position to 61487


On 20 May NIFTY was trading at 23659.00. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 25.86, the open interest changed by -4415 which decreased total open position to 62248


On 19 May NIFTY was trading at 23618.00. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 24.44, the open interest changed by -6184 which decreased total open position to 66854


On 18 May NIFTY was trading at 23649.95. The strike last trading price was 1.05, which was -0.6 lower than the previous day. The implied volatity was 23.34, the open interest changed by 10256 which increased total open position to 75328


On 15 May NIFTY was trading at 23643.50. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 20.98, the open interest changed by -2716 which decreased total open position to 65072


On 14 May NIFTY was trading at 23689.60. The strike last trading price was 2.25, which was -1.45 lower than the previous day. The implied volatity was 20.35, the open interest changed by 3393 which increased total open position to 67810


On 13 May NIFTY was trading at 23412.60. The strike last trading price was 3.45, which was -1.6 lower than the previous day. The implied volatity was 0, the open interest changed by 2685 which increased total open position to 64454


On 12 May NIFTY was trading at 23379.55. The strike last trading price was 5, which was -1.15 lower than the previous day. The implied volatity was 0, the open interest changed by -3912 which decreased total open position to 61789


On 11 May NIFTY was trading at 23815.85. The strike last trading price was 6.25, which was -1.35 lower than the previous day. The implied volatity was 0, the open interest changed by 182 which increased total open position to 65703


On 8 May NIFTY was trading at 24176.15. The strike last trading price was 7.75, which was -1.45 lower than the previous day. The implied volatity was 15.68, the open interest changed by 2736 which increased total open position to 68756


On 7 May NIFTY was trading at 24326.65. The strike last trading price was 9.1, which was -1.65 lower than the previous day. The implied volatity was 14.43, the open interest changed by 1190 which increased total open position to 66020


On 6 May NIFTY was trading at 24330.95. The strike last trading price was 11.2, which was 3.05 higher than the previous day. The implied volatity was 14.52, the open interest changed by 2122 which increased total open position to 64934


On 5 May NIFTY was trading at 24032.80. The strike last trading price was 7.65, which was -5.05 lower than the previous day. The implied volatity was 15.36, the open interest changed by -578 which decreased total open position to 62895


On 4 May NIFTY was trading at 24119.30. The strike last trading price was 12.3, which was -1.8 lower than the previous day. The implied volatity was 15.66, the open interest changed by 5199 which increased total open position to 63448


On 30 Apr NIFTY was trading at 23997.55. The strike last trading price was 15.5, which was 0.25 higher than the previous day. The implied volatity was 15.47, the open interest changed by 2342 which increased total open position to 60591


On 29 Apr NIFTY was trading at 24177.65. The strike last trading price was 14.5, which was 2.2 higher than the previous day. The implied volatity was 14.17, the open interest changed by 4369 which increased total open position to 62303


On 28 Apr NIFTY was trading at 23995.70. The strike last trading price was 13, which was -6.75 lower than the previous day. The implied volatity was 14.62, the open interest changed by 10849 which increased total open position to 57888


On 27 Apr NIFTY was trading at 24092.70. The strike last trading price was 20, which was -4.65 lower than the previous day. The implied volatity was 14.91, the open interest changed by 5747 which increased total open position to 46949


On 24 Apr NIFTY was trading at 23897.95. The strike last trading price was 24.9, which was -7.55 lower than the previous day. The implied volatity was 16.16, the open interest changed by 7497 which increased total open position to 41247


On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 32.3, which was -13.4 lower than the previous day. The implied volatity was 15.02, the open interest changed by 4200 which increased total open position to 33802


On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 45, which was -10.8 lower than the previous day. The implied volatity was 14.38, the open interest changed by 1996 which increased total open position to 29697


On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 58.7, which was 9 higher than the previous day. The implied volatity was 13.53, the open interest changed by 2868 which increased total open position to 27705


On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 47.45, which was 2.75 higher than the previous day. The implied volatity was 14.43, the open interest changed by 2823 which increased total open position to 24851


On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 46.2, which was 2.85 higher than the previous day. The implied volatity was 13.38, the open interest changed by 2555 which increased total open position to 22072


On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 43.5, which was -4 lower than the previous day. The implied volatity was 14.24, the open interest changed by 1736 which increased total open position to 19536


On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 47.6, which was 6.7 higher than the previous day. The implied volatity was 14.18, the open interest changed by 2699 which increased total open position to 17813


On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 38.2, which was -10 lower than the previous day. The implied volatity was 15.58, the open interest changed by 8 which increased total open position to 15162


On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 50, which was 1.05 higher than the previous day. The implied volatity was 14.49, the open interest changed by 1094 which increased total open position to 15159


On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 47.8, which was -11.05 lower than the previous day. The implied volatity was 15.94, the open interest changed by 62 which increased total open position to 14075


On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 55.1, which was 13.75 higher than the previous day. The implied volatity was 13.91, the open interest changed by 1867 which increased total open position to 13949


On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 41.25, which was -1.5 lower than the previous day. The implied volatity was 18.1, the open interest changed by 1263 which increased total open position to 12082


On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 43.05, which was 6.95 higher than the previous day. The implied volatity was 19.1, the open interest changed by 855 which increased total open position to 10852


On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 37.7, which was -1.15 lower than the previous day. The implied volatity was 19.18, the open interest changed by 61 which increased total open position to 10045


On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 40, which was -7.4 lower than the previous day. The implied volatity was 19.2, the open interest changed by 145 which increased total open position to 9990


On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 51.5, which was -8.15 lower than the previous day. The implied volatity was 21.7, the open interest changed by 446 which increased total open position to 9839


On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 61.55, which was -13.25 lower than the previous day. The implied volatity was 19.25, the open interest changed by 1260 which increased total open position to 9371


On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 73.85, which was -0.3 lower than the previous day. The implied volatity was 16.95, the open interest changed by -25 which decreased total open position to 8302


On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 73.35, which was 10 higher than the previous day. The implied volatity was 18.78, the open interest changed by 811 which increased total open position to 8288


On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 61.85, which was -1.6 lower than the previous day. The implied volatity was 20.44, the open interest changed by -130 which decreased total open position to 7594


On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 62.6, which was 0.75 higher than the previous day. The implied volatity was 16.4, the open interest changed by 6 which increased total open position to 7723


On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 64, which was -17 lower than the previous day. The implied volatity was 16.6, the open interest changed by 1063 which increased total open position to 7835


On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 78.9, which was -7.5 lower than the previous day. The implied volatity was 13.47, the open interest changed by 533 which increased total open position to 6802


On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 87.65, which was -8.55 lower than the previous day. The implied volatity was 14.95, the open interest changed by 179 which increased total open position to 6270


On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 97.1, which was 5.9 higher than the previous day. The implied volatity was 16.44, the open interest changed by 270 which increased total open position to 6055


On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 93.4, which was -26.35 lower than the previous day. The implied volatity was 16.87, the open interest changed by -113 which decreased total open position to 5777


On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 115.6, which was -33.15 lower than the previous day. The implied volatity was 15.03, the open interest changed by 655 which increased total open position to 5912


On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 147.5, which was -43.4 lower than the previous day. The implied volatity was 14.82, the open interest changed by 829 which increased total open position to 5269


On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 193, which was -25.7 lower than the previous day. The implied volatity was 13.31, the open interest changed by 528 which increased total open position to 4453


On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 213.3, which was -33.75 lower than the previous day. The implied volatity was 15.69, the open interest changed by 85 which increased total open position to 3932


On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 243.95, which was -46.25 lower than the previous day. The implied volatity was 12.95, the open interest changed by 840 which increased total open position to 3848


On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 289.1, which was 33.35 higher than the previous day. The implied volatity was 11.98, the open interest changed by 640 which increased total open position to 3102


On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 251, which was -61.05 lower than the previous day. The implied volatity was 12.83, the open interest changed by 1207 which increased total open position to 2587


On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 313.9, which was -91.7 lower than the previous day. The implied volatity was 11.28, the open interest changed by 340 which increased total open position to 1415


On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 404.5, which was -120.3 lower than the previous day. The implied volatity was 10.02, the open interest changed by 263 which increased total open position to 1076


NIFTY 26-May-2026 (1d) 26000 PE
Delta: -1
Vega: 0
Theta: -2.16
Gamma: 0.00001
Date Close Ltp Change IV Volume OI Chg OI
25 May 24031.70 1895.65 -360.25 (-15.97%) 46.14 8,781 -3,208 11,888
22 May 23719.30 2220 -145.05 (-6.13%) 29.89 12,508 -7,554 15,843
21 May 23654.70 2369.25 42.1 (1.81%) 51 1,419 -1,161 23,399
20 May 23659.00 2296.65 -85.95 (-3.61%) 25.82 2,313 -1,744 24,562
19 May 23618.00 2384.75 49.4 (2.12%) 35.89 1,796 -589 26,306
18 May 23649.95 2329.1 -11.15 (-0.48%) 29.45 860 39 26,799
15 May 23643.50 2321.55 58.1 (2.57%) 26.3 323 5 26,762
14 May 23689.60 2241.9 -276.4 (-10.98%) 20.3 4,069 2,809 26,717
13 May 23412.60 2505.65 -49.1 (-1.92%) 0 851 -539 23,911
12 May 23379.55 2510.4 392.55 (18.54%) 0 1,980 -364 24,443
11 May 23815.85 2131 386.05 (22.12%) 0 6,614 -5,123 24,818
8 May 24176.15 1760 163.8 (10.26%) 14.94 779 -304 29,941
7 May 24326.65 1580.6 38.35 (2.49%) 14.49 945 -75 30,243
6 May 24330.95 1530.55 -349.95 (-18.61%) 14.49 2,206 -1,432 30,346
5 May 24032.80 1849.55 66.2 (3.71%) 15.37 1,073 246 31,777
4 May 24119.30 1787.15 -101.65 (-5.38%) 15.72 1,346 166 31,506
30 Apr 23997.55 1852.5 127.1 (7.37%) 15.35 777 297 31,637
29 Apr 24177.65 1749.75 -152.9 (-8.04%) 14.88 1,668 195 31,341
28 Apr 23995.70 1893.85 124.95 (7.06%) 15.12 7,182 5,891 31,134
27 Apr 24092.70 1766.75 -180.5 (-9.27%) 14.85 9,917 7,548 25,239
24 Apr 23897.95 1935.5 201.4 (11.61%) 16.21 6,107 4,000 17,678
23 Apr 24173.05 1727.3 221.7 (14.73%) 12.25 2,985 1,350 13,677
22 Apr 24378.10 1500.85 183.1 (13.89%) 14.4 2,912 1,298 12,325
21 Apr 24576.60 1316.85 -212.05 (-13.87%) 11.23 1,937 971 11,022
20 Apr 24364.85 1560.85 40.75 (2.68%) 12.78 4,240 3,216 10,048
17 Apr 24353.55 1515 -155 (-9.28%) 12.55 3,891 3,366 6,830
16 Apr 24196.75 1673.95 38.3 (2.34%) 12.5 915 694 3,464
15 Apr 24231.30 1640 -339.6 (-17.15%) 11.9 608 204 2,766
13 Apr 23842.65 2010.05 227.85 (12.78%) 15.75 219 129 2,563
10 Apr 24050.60 1763.3 -227.75 (-11.44%) 14.47 616 440 2,433
9 Apr 23775.10 1994 165.2 (9.03%) 15.95 190 85 1,985
8 Apr 23997.35 1810 -890 (-32.96%) 19.43 445 195 1,899
7 Apr 23123.65 2700 -70.6 (-2.55%) 26.77 82 16 1,699
6 Apr 22968.25 2801.9 -267.5 (-8.72%) 24.21 350 29 1,684
2 Apr 22713.10 3074.75 60.8 (2.02%) 27.31 92 -10 1,655
1 Apr 22679.40 3013.95 -348.95 (-10.38%) 24.05 187 121 1,666
30 Mar 22331.40 3329.35 416.55 (14.30%) 26.09 255 117 1,545
27 Mar 22819.60 2926.95 503.4 (20.77%) 26.19 192 -25 1,428
25 Mar 23306.45 2428.1 -371.9 (-13.28%) 21.73 465 245 1,457
24 Mar 22912.40 2800 -371.6 (-11.72%) 25.24 61 3 1,213
23 Mar 22512.65 3171.55 606.6 (23.65%) 23.93 271 88 1,210
20 Mar 23114.50 2560.65 -123.2 (-4.59%) 21.72 470 343 1,123
19 Mar 23002.15 2604.25 636.85 (32.37%) 22.08 85 23 780
18 Mar 23777.80 1970.6 -143.55 (-6.79%) 19.06 298 0 758
17 Mar 23581.15 2110 -187.85 (-8.18%) 18.16 420 74 758
16 Mar 23408.80 2324.15 -163.7 (-6.58%) 20.02 123 -28 684
13 Mar 23151.10 2494.6 450.7 (22.05%) 20.89 161 -7 713
12 Mar 23639.15 2055 174.5 (9.28%) 18.96 74 45 719
11 Mar 23866.85 1896 418.45 (28.32%) 19.14 180 66 672
10 Mar 24261.60 1469 -316.15 (-17.71%) 16.3 111 8 602
9 Mar 24028.05 1775.35 370.8 (26.40%) 19.06 269 27 592
6 Mar 24450.45 1405.9 271.15 (23.90%) 17.92 145 6 564
5 Mar 24765.90 1170 -192.1 (-14.10%) 16.45 173 20 558
4 Mar 24480.50 1389.5 353.6 (34.13%) 17.62 301 49 548
2 Mar 24865.70 1049.15 258.75 (32.74%) 15.33 502 71 501
27 Feb 25178.65 783 174.9 (28.76%) 13.74 554 152 456


For Nifty - strike price 26000 expiring on 26MAY2026

Delta for 26000 PE is -1

Historical price for 26000 PE is as follows

On 25 May NIFTY was trading at 24031.70. The strike last trading price was 1895.65, which was -360.25 lower than the previous day. The implied volatity was 46.14, the open interest changed by -3208 which decreased total open position to 11888


On 22 May NIFTY was trading at 23719.30. The strike last trading price was 2220, which was -145.05 lower than the previous day. The implied volatity was 29.89, the open interest changed by -7554 which decreased total open position to 15843


On 21 May NIFTY was trading at 23654.70. The strike last trading price was 2369.25, which was 42.1 higher than the previous day. The implied volatity was 51, the open interest changed by -1161 which decreased total open position to 23399


On 20 May NIFTY was trading at 23659.00. The strike last trading price was 2296.65, which was -85.95 lower than the previous day. The implied volatity was 25.82, the open interest changed by -1744 which decreased total open position to 24562


On 19 May NIFTY was trading at 23618.00. The strike last trading price was 2384.75, which was 49.4 higher than the previous day. The implied volatity was 35.89, the open interest changed by -589 which decreased total open position to 26306


On 18 May NIFTY was trading at 23649.95. The strike last trading price was 2329.1, which was -11.15 lower than the previous day. The implied volatity was 29.45, the open interest changed by 39 which increased total open position to 26799


On 15 May NIFTY was trading at 23643.50. The strike last trading price was 2321.55, which was 58.1 higher than the previous day. The implied volatity was 26.3, the open interest changed by 5 which increased total open position to 26762


On 14 May NIFTY was trading at 23689.60. The strike last trading price was 2241.9, which was -276.4 lower than the previous day. The implied volatity was 20.3, the open interest changed by 2809 which increased total open position to 26717


On 13 May NIFTY was trading at 23412.60. The strike last trading price was 2505.65, which was -49.1 lower than the previous day. The implied volatity was 0, the open interest changed by -539 which decreased total open position to 23911


On 12 May NIFTY was trading at 23379.55. The strike last trading price was 2510.4, which was 392.55 higher than the previous day. The implied volatity was 0, the open interest changed by -364 which decreased total open position to 24443


On 11 May NIFTY was trading at 23815.85. The strike last trading price was 2131, which was 386.05 higher than the previous day. The implied volatity was 0, the open interest changed by -5123 which decreased total open position to 24818


On 8 May NIFTY was trading at 24176.15. The strike last trading price was 1760, which was 163.8 higher than the previous day. The implied volatity was 14.94, the open interest changed by -304 which decreased total open position to 29941


On 7 May NIFTY was trading at 24326.65. The strike last trading price was 1580.6, which was 38.35 higher than the previous day. The implied volatity was 14.49, the open interest changed by -75 which decreased total open position to 30243


On 6 May NIFTY was trading at 24330.95. The strike last trading price was 1530.55, which was -349.95 lower than the previous day. The implied volatity was 14.49, the open interest changed by -1432 which decreased total open position to 30346


On 5 May NIFTY was trading at 24032.80. The strike last trading price was 1849.55, which was 66.2 higher than the previous day. The implied volatity was 15.37, the open interest changed by 246 which increased total open position to 31777


On 4 May NIFTY was trading at 24119.30. The strike last trading price was 1787.15, which was -101.65 lower than the previous day. The implied volatity was 15.72, the open interest changed by 166 which increased total open position to 31506


On 30 Apr NIFTY was trading at 23997.55. The strike last trading price was 1852.5, which was 127.1 higher than the previous day. The implied volatity was 15.35, the open interest changed by 297 which increased total open position to 31637


On 29 Apr NIFTY was trading at 24177.65. The strike last trading price was 1749.75, which was -152.9 lower than the previous day. The implied volatity was 14.88, the open interest changed by 195 which increased total open position to 31341


On 28 Apr NIFTY was trading at 23995.70. The strike last trading price was 1893.85, which was 124.95 higher than the previous day. The implied volatity was 15.12, the open interest changed by 5891 which increased total open position to 31134


On 27 Apr NIFTY was trading at 24092.70. The strike last trading price was 1766.75, which was -180.5 lower than the previous day. The implied volatity was 14.85, the open interest changed by 7548 which increased total open position to 25239


On 24 Apr NIFTY was trading at 23897.95. The strike last trading price was 1935.5, which was 201.4 higher than the previous day. The implied volatity was 16.21, the open interest changed by 4000 which increased total open position to 17678


On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 1727.3, which was 221.7 higher than the previous day. The implied volatity was 12.25, the open interest changed by 1350 which increased total open position to 13677


On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1500.85, which was 183.1 higher than the previous day. The implied volatity was 14.4, the open interest changed by 1298 which increased total open position to 12325


On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1316.85, which was -212.05 lower than the previous day. The implied volatity was 11.23, the open interest changed by 971 which increased total open position to 11022


On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1560.85, which was 40.75 higher than the previous day. The implied volatity was 12.78, the open interest changed by 3216 which increased total open position to 10048


On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1515, which was -155 lower than the previous day. The implied volatity was 12.55, the open interest changed by 3366 which increased total open position to 6830


On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 1673.95, which was 38.3 higher than the previous day. The implied volatity was 12.5, the open interest changed by 694 which increased total open position to 3464


On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 1640, which was -339.6 lower than the previous day. The implied volatity was 11.9, the open interest changed by 204 which increased total open position to 2766


On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 2010.05, which was 227.85 higher than the previous day. The implied volatity was 15.75, the open interest changed by 129 which increased total open position to 2563


On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 1763.3, which was -227.75 lower than the previous day. The implied volatity was 14.47, the open interest changed by 440 which increased total open position to 2433


On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 1994, which was 165.2 higher than the previous day. The implied volatity was 15.95, the open interest changed by 85 which increased total open position to 1985


On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 1810, which was -890 lower than the previous day. The implied volatity was 19.43, the open interest changed by 195 which increased total open position to 1899


On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 2700, which was -70.6 lower than the previous day. The implied volatity was 26.77, the open interest changed by 16 which increased total open position to 1699


On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 2801.9, which was -267.5 lower than the previous day. The implied volatity was 24.21, the open interest changed by 29 which increased total open position to 1684


On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 3074.75, which was 60.8 higher than the previous day. The implied volatity was 27.31, the open interest changed by -10 which decreased total open position to 1655


On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 3013.95, which was -348.95 lower than the previous day. The implied volatity was 24.05, the open interest changed by 121 which increased total open position to 1666


On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 3329.35, which was 416.55 higher than the previous day. The implied volatity was 26.09, the open interest changed by 117 which increased total open position to 1545


On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 2926.95, which was 503.4 higher than the previous day. The implied volatity was 26.19, the open interest changed by -25 which decreased total open position to 1428


On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 2428.1, which was -371.9 lower than the previous day. The implied volatity was 21.73, the open interest changed by 245 which increased total open position to 1457


On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 2800, which was -371.6 lower than the previous day. The implied volatity was 25.24, the open interest changed by 3 which increased total open position to 1213


On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 3171.55, which was 606.6 higher than the previous day. The implied volatity was 23.93, the open interest changed by 88 which increased total open position to 1210


On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 2560.65, which was -123.2 lower than the previous day. The implied volatity was 21.72, the open interest changed by 343 which increased total open position to 1123


On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 2604.25, which was 636.85 higher than the previous day. The implied volatity was 22.08, the open interest changed by 23 which increased total open position to 780


On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 1970.6, which was -143.55 lower than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 758


On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 2110, which was -187.85 lower than the previous day. The implied volatity was 18.16, the open interest changed by 74 which increased total open position to 758


On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 2324.15, which was -163.7 lower than the previous day. The implied volatity was 20.02, the open interest changed by -28 which decreased total open position to 684


On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 2494.6, which was 450.7 higher than the previous day. The implied volatity was 20.89, the open interest changed by -7 which decreased total open position to 713


On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 2055, which was 174.5 higher than the previous day. The implied volatity was 18.96, the open interest changed by 45 which increased total open position to 719


On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 1896, which was 418.45 higher than the previous day. The implied volatity was 19.14, the open interest changed by 66 which increased total open position to 672


On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 1469, which was -316.15 lower than the previous day. The implied volatity was 16.3, the open interest changed by 8 which increased total open position to 602


On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 1775.35, which was 370.8 higher than the previous day. The implied volatity was 19.06, the open interest changed by 27 which increased total open position to 592


On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1405.9, which was 271.15 higher than the previous day. The implied volatity was 17.92, the open interest changed by 6 which increased total open position to 564


On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 1170, which was -192.1 lower than the previous day. The implied volatity was 16.45, the open interest changed by 20 which increased total open position to 558


On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 1389.5, which was 353.6 higher than the previous day. The implied volatity was 17.62, the open interest changed by 49 which increased total open position to 548


On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 1049.15, which was 258.75 higher than the previous day. The implied volatity was 15.33, the open interest changed by 71 which increased total open position to 501


On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 783, which was 174.9 higher than the previous day. The implied volatity was 13.74, the open interest changed by 152 which increased total open position to 456