`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23587.5 -364.20 (-1.52%)

Back to Option Chain

Historical option data for NIFTY

20 Dec 2024 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26DEC2024 18000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 5626.1 -402.90 - 398.333 126.333 826.667
19 Dec 23951.70 6029 -251.00 - 54.667 -23.333 701
18 Dec 24198.85 6280 -143.15 - 30.333 -3 725.667
17 Dec 24336.00 6423.15 -295.85 - 52.333 -13.333 728.667
16 Dec 24668.25 6719 -132.25 - 34.333 -8 742
13 Dec 24768.30 6851.25 187.80 - 709.667 -5.333 751.333
12 Dec 24548.70 6663.45 -76.55 - 6.333 -1.333 756.667
11 Dec 24641.80 6740 61.15 - 2 0 758
10 Dec 24610.05 6678.85 -6.55 - 3.333 -0.333 758
9 Dec 24619.00 6685.4 -99.60 - 58 0 804.333
6 Dec 24677.80 6785 10.60 - 20 -2.667 807
5 Dec 24708.40 6774.4 224.40 - 16.667 -4.333 809.667
4 Dec 24467.45 6550 10.00 - 23.333 -4 814
3 Dec 24457.15 6540 129.40 - 8.333 0 818
2 Dec 24276.05 6410.6 134.70 - 75.667 56 818
29 Nov 24131.10 6275.9 210.15 52.83 44.333 19.333 762
28 Nov 23914.15 6065.75 -325.45 - 22.667 7 742.667
27 Nov 24274.90 6391.2 60.40 - 22.667 -2 737.333
26 Nov 24194.50 6330.8 -72.05 - 53.667 -2 739.333
25 Nov 24221.90 6402.85 460.30 - 41.667 -43.667 741.333
22 Nov 23907.25 5942.55 495.60 - 34.333 -27 758
21 Nov 23349.90 5446.95 -146.05 - 41.667 -18.333 786.333
19 Nov 23518.50 5593 0.30 - 12.667 -5.333 805
18 Nov 23453.80 5592.7 -98.30 - 28.667 -15.667 810.667
14 Nov 23532.70 5691 -106.05 - 41 -12 827.667
13 Nov 23559.05 5797.05 -202.95 - 1,006 -733 840.333
12 Nov 23883.45 6000 -310.00 - 800 767.667 1,573.667
11 Nov 24141.30 6310 10.00 - 3.667 0.667 806
8 Nov 24148.20 6300 -48.15 - 12 -5 805.667
7 Nov 24199.35 6348.15 -332.20 - 112.667 -20.333 811.667
6 Nov 24484.05 6680.35 351.70 - 85 -21 833.333
5 Nov 24213.30 6328.65 144.95 - 45 -9.333 855
4 Nov 23995.35 6183.7 -72.75 - 725.333 -603 864.667
1 Nov 24304.35 6256.45 -163.55 - 16.333 4.333 1,467
31 Oct 24205.35 6420 -110.00 - 20 -3.333 1,462.667
30 Oct 24340.85 6530 -65.95 - 17.333 13 1,466
29 Oct 24466.85 6595.95 48.65 - 46 37.667 1,453
28 Oct 24339.15 6547.3 147.30 - 53 49 1,416.333
25 Oct 24180.80 6400 -215.00 - 636.333 542.667 1,367.333
24 Oct 24399.40 6615 -47.10 - 5.667 -4.667 824.667
23 Oct 24435.50 6662.1 -17.55 - 75 -43.333 830
22 Oct 24472.10 6679.65 -221.45 - 186 51.333 873
21 Oct 24781.10 6901.1 1.10 - 2 -0.667 821.333
18 Oct 24854.05 6900 -46.00 - 5.667 -2.667 822
17 Oct 24749.85 6946 -263.85 - 3 -0.667 823.333
16 Oct 24971.30 7209.85 -30.15 - 1 -0.333 824.667
15 Oct 25057.35 7240 -100.00 - 7.667 -2 825
14 Oct 25127.95 7340 127.00 - 2 1 826.667
11 Oct 24964.25 7213 -75.60 - 15 -8.333 827.667
10 Oct 24998.45 7288.6 88.60 - 1 0 836
9 Oct 24981.95 7200 0.00 - 4 -1.333 836.333
8 Oct 25013.15 7200 83.00 - 5.667 -1.333 838
7 Oct 24795.75 7117 -182.95 - 9.667 3.333 839.667
4 Oct 25014.60 7299.95 -300.05 - 4.667 -2.667 836.667
3 Oct 25250.10 7600 -440.00 - 13.667 -10.667 839.667
1 Oct 25796.90 8040 58.00 - 8 1 850.333
30 Sept 25810.85 7982 -299.00 - 19.667 11 848
27 Sept 26173.35 8281.00 - 10 7.667 836.667

For Nifty - strike price 18000 expiring on 26DEC2024

Delta for 18000 CE is -

Historical price for 18000 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 5626.1, which was -402.90 lower than the previous day. The implied volatity was -, the open interest changed by 379 which increased total open position to 2480


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 6029, which was -251.00 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 2103


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 6280, which was -143.15 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 2177


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 6423.15, which was -295.85 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 2186


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 6719, which was -132.25 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 2226


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 6851.25, which was 187.80 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 2254


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 6663.45, which was -76.55 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 2270


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 6740, which was 61.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2274


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 6678.85, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2274


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 6685.4, which was -99.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2413


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 6785, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 2421


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 6774.4, which was 224.40 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 2429


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 6550, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 2442


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 6540, which was 129.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2454


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 6410.6, which was 134.70 higher than the previous day. The implied volatity was -, the open interest changed by 168 which increased total open position to 2454


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 6275.9, which was 210.15 higher than the previous day. The implied volatity was 52.83, the open interest changed by 58 which increased total open position to 2286


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 6065.75, which was -325.45 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 2228


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 6391.2, which was 60.40 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 2212


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 6330.8, which was -72.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 2218


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 6402.85, which was 460.30 higher than the previous day. The implied volatity was -, the open interest changed by -131 which decreased total open position to 2224


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 5942.55, which was 495.60 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 2274


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 5446.95, which was -146.05 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 2359


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 5593, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 2415


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 5592.7, which was -98.30 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 2432


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 5691, which was -106.05 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 2483


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 5797.05, which was -202.95 lower than the previous day. The implied volatity was -, the open interest changed by -2199 which decreased total open position to 2521


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 6000, which was -310.00 lower than the previous day. The implied volatity was -, the open interest changed by 2303 which increased total open position to 4721


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 6310, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2418


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 6300, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2417


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 6348.15, which was -332.20 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 2435


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 6680.35, which was 351.70 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 2500


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 6328.65, which was 144.95 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 2565


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 6183.7, which was -72.75 lower than the previous day. The implied volatity was -, the open interest changed by -1809 which decreased total open position to 2594


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 6256.45, which was -163.55 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 4401


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 6420, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 6530, which was -65.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 6595.95, which was 48.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 6547.3, which was 147.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 6400, which was -215.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 6615, which was -47.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 6662.1, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 6679.65, which was -221.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 6901.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 6900, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 6946, which was -263.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 7209.85, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 7240, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 7340, which was 127.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 7213, which was -75.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 7288.6, which was 88.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 7200, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 7200, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 7117, which was -182.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 7299.95, which was -300.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 7600, which was -440.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 8040, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 7982, which was -299.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 8281.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 18000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 0.35 -0.30 - 19,250.333 2,051 7,234.667
19 Dec 23951.70 0.65 0.05 - 1,764.667 -35 5,189
18 Dec 24198.85 0.6 -0.10 - 545 151 5,238.667
17 Dec 24336.00 0.7 -0.20 - 1,004.667 89.667 5,088.667
16 Dec 24668.25 0.9 -0.20 - 353.333 -84.333 5,001
13 Dec 24768.30 1.1 -0.15 - 1,601 4.333 5,091.667
12 Dec 24548.70 1.25 0.30 - 1,096.333 65 5,092.667
11 Dec 24641.80 0.95 -0.55 - 1,041.333 -6.667 5,028
10 Dec 24610.05 1.5 -0.50 - 685 -65.333 5,034.667
9 Dec 24619.00 2 -0.30 - 379.667 -109 5,100.333
6 Dec 24677.80 2.3 -0.70 - 1,115 184.333 5,210.667
5 Dec 24708.40 3 0.15 - 2,008 -331.667 5,026.333
4 Dec 24467.45 2.85 -0.05 - 845.333 12.667 5,358
3 Dec 24457.15 2.9 -0.10 46.68 853.333 -60 5,346.667
2 Dec 24276.05 3 -0.55 45.01 522 78.333 5,406.667
29 Nov 24131.10 3.55 -0.55 42.51 624.333 -24.333 5,329.667
28 Nov 23914.15 4.1 -0.35 41.60 1,135 60.667 5,330
27 Nov 24274.90 4.45 -1.25 42.90 836.667 -269.333 5,270.667
26 Nov 24194.50 5.7 -0.35 43.00 326 16.667 5,540
25 Nov 24221.90 6.05 0.05 42.93 1,299 -524 5,523.333
22 Nov 23907.25 6 -2.40 39.23 1,419.667 -334 5,713.333
21 Nov 23349.90 8.4 0.40 37.67 922.333 193 6,231
19 Nov 23518.50 8 0.25 37.08 692 -33.667 6,038.333
18 Nov 23453.80 7.75 -0.55 36.45 641.667 6.333 6,072
14 Nov 23532.70 8.3 0.85 35.52 4,064.667 -879 6,369.667
13 Nov 23559.05 7.45 1.45 34.86 1,881.333 -548.667 7,251.333
12 Nov 23883.45 6 -1.00 34.63 982 573 7,799.333
11 Nov 24141.30 7 0.35 36.12 769.333 160.667 7,226.333
8 Nov 24148.20 6.65 -0.40 34.79 180.333 -59.333 7,066.667
7 Nov 24199.35 7.05 -0.80 35.04 569.333 98.333 7,426.667
6 Nov 24484.05 7.85 -0.80 36.36 555.667 -8.667 7,333.667
5 Nov 24213.30 8.65 -0.95 35.29 368 -91.667 7,343.667
4 Nov 23995.35 9.6 0.65 34.60 1,020 -409.333 7,428.667
1 Nov 24304.35 8.95 0.00 34.67 115.667 33 7,839
31 Oct 24205.35 8.95 -1.80 - 1,093.667 447.333 8,324
30 Oct 24340.85 10.75 -0.70 - 301 106.333 7,876.667
29 Oct 24466.85 11.45 -1.00 - 149.333 14.333 7,770.333
28 Oct 24339.15 12.45 -0.35 - 166 -2.333 7,745.667
25 Oct 24180.80 12.8 0.25 - 1,305.667 147.333 7,748
24 Oct 24399.40 12.55 -0.95 - 85 26.667 7,602
23 Oct 24435.50 13.5 0.30 - 316.667 33 7,607.667
22 Oct 24472.10 13.2 0.80 - 511.333 -51.667 7,577
21 Oct 24781.10 12.4 -0.55 - 565 -80 7,630.667
18 Oct 24854.05 12.95 -2.50 - 1,263.333 26.333 7,713
17 Oct 24749.85 15.45 0.45 - 283.667 -51.667 7,686.667
16 Oct 24971.30 15 0.30 - 136.333 -44.333 7,754
15 Oct 25057.35 14.7 -0.10 - 72.667 34.667 7,799
14 Oct 25127.95 14.8 -1.95 - 106.333 -2 7,764.333
11 Oct 24964.25 16.75 0.40 - 262.333 52.667 7,765.333
10 Oct 24998.45 16.35 -3.15 - 249 22.667 7,710.333
9 Oct 24981.95 19.5 -0.45 - 121.333 -43 7,687.667
8 Oct 25013.15 19.95 0.35 - 357 -95.667 7,732
7 Oct 24795.75 19.6 -0.15 - 418.333 41 7,829
4 Oct 25014.60 19.75 0.25 - 490.667 -51.667 7,794.333
3 Oct 25250.10 19.5 1.50 - 279.667 -30.667 7,847.333
1 Oct 25796.90 18 0.75 - 76.333 7 7,878
30 Sept 25810.85 17.25 -0.95 - 497 -96.333 7,869.667
27 Sept 26173.35 18.20 - 177.667 -5.667 7,971.667

For Nifty - strike price 18000 expiring on 26DEC2024

Delta for 18000 PE is -

Historical price for 18000 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6153 which increased total open position to 21704


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 15567


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 453 which increased total open position to 15716


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 269 which increased total open position to 15266


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -253 which decreased total open position to 15003


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 15275


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 15278


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 15084


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -196 which decreased total open position to 15104


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -327 which decreased total open position to 15301


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 2.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 553 which increased total open position to 15632


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -995 which decreased total open position to 15079


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 16074


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was 46.68, the open interest changed by -180 which decreased total open position to 16040


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 45.01, the open interest changed by 235 which increased total open position to 16220


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was 42.51, the open interest changed by -73 which decreased total open position to 15989


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was 41.60, the open interest changed by 182 which increased total open position to 15990


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 4.45, which was -1.25 lower than the previous day. The implied volatity was 42.90, the open interest changed by -808 which decreased total open position to 15812


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 5.7, which was -0.35 lower than the previous day. The implied volatity was 43.00, the open interest changed by 50 which increased total open position to 16620


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was 42.93, the open interest changed by -1572 which decreased total open position to 16570


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 6, which was -2.40 lower than the previous day. The implied volatity was 39.23, the open interest changed by -1002 which decreased total open position to 17140


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 8.4, which was 0.40 higher than the previous day. The implied volatity was 37.67, the open interest changed by 579 which increased total open position to 18693


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 8, which was 0.25 higher than the previous day. The implied volatity was 37.08, the open interest changed by -101 which decreased total open position to 18115


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 7.75, which was -0.55 lower than the previous day. The implied volatity was 36.45, the open interest changed by 19 which increased total open position to 18216


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 8.3, which was 0.85 higher than the previous day. The implied volatity was 35.52, the open interest changed by -2637 which decreased total open position to 19109


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 7.45, which was 1.45 higher than the previous day. The implied volatity was 34.86, the open interest changed by -1646 which decreased total open position to 21754


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 6, which was -1.00 lower than the previous day. The implied volatity was 34.63, the open interest changed by 1719 which increased total open position to 23398


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 7, which was 0.35 higher than the previous day. The implied volatity was 36.12, the open interest changed by 482 which increased total open position to 21679


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 6.65, which was -0.40 lower than the previous day. The implied volatity was 34.79, the open interest changed by -178 which decreased total open position to 21200


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 7.05, which was -0.80 lower than the previous day. The implied volatity was 35.04, the open interest changed by 295 which increased total open position to 22280


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 7.85, which was -0.80 lower than the previous day. The implied volatity was 36.36, the open interest changed by -26 which decreased total open position to 22001


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 8.65, which was -0.95 lower than the previous day. The implied volatity was 35.29, the open interest changed by -275 which decreased total open position to 22031


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 9.6, which was 0.65 higher than the previous day. The implied volatity was 34.60, the open interest changed by -1228 which decreased total open position to 22286


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 8.95, which was 0.00 lower than the previous day. The implied volatity was 34.67, the open interest changed by 99 which increased total open position to 23517


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 8.95, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 10.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 11.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 12.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 12.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 12.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 13.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 13.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 12.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 12.95, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 15.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 14.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 14.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 16.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 16.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 19.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 19.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 19.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 19.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 19.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 18, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 17.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to