`
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 19000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 4654.5 -348.55 - 86 -21.667 932.667
19 Dec 23951.70 5003.05 -269.90 - 40.667 -11.333 954
18 Dec 24198.85 5272.95 -145.10 - 25.333 -4.333 965.333
17 Dec 24336.00 5418.05 -321.95 - 22.333 -1.667 970
16 Dec 24668.25 5740 -74.00 - 21.333 -1 971.667
13 Dec 24768.30 5814 167.00 - 21.333 -9 972.667
12 Dec 24548.70 5647 -87.00 - 20 -12.333 981.667
11 Dec 24641.80 5734 61.90 - 53 -27 994
10 Dec 24610.05 5672.1 0.60 - 23.333 -14.667 1,021.333
9 Dec 24619.00 5671.5 -93.50 - 113 -74.667 1,036
6 Dec 24677.80 5765 -121.35 - 26 -24.333 1,110.333
5 Dec 24708.40 5886.35 396.35 - 13.333 -12.667 1,135
4 Dec 24467.45 5490 -25.00 - 5 -2 1,148.333
3 Dec 24457.15 5515 148.85 - 8.667 -1.333 1,143.667
2 Dec 24276.05 5366.15 96.25 - 54 22.667 1,144.333
29 Nov 24131.10 5269.9 150.80 38.10 8.333 0.333 1,122
28 Nov 23914.15 5119.1 -277.20 40.67 27 1.333 1,126.667
27 Nov 24274.90 5396.3 103.55 - 26.333 3.667 1,125.667
26 Nov 24194.50 5292.75 9.05 - 42.333 -39.333 1,122.667
25 Nov 24221.90 5283.7 341.50 - 26 -43 1,162
22 Nov 23907.25 4942.2 460.60 - 62.333 -21 1,184
21 Nov 23349.90 4481.6 -132.55 - 126 56.667 1,206
19 Nov 23518.50 4614.15 -9.85 - 7.333 0 1,149.333
18 Nov 23453.80 4624 -81.00 - 18.333 4 1,150.333
14 Nov 23532.70 4705 -106.20 - 18.667 -4.667 1,146
13 Nov 23559.05 4811.2 -205.05 - 39.667 8 1,150.333
12 Nov 23883.45 5016.25 -303.75 - 15.333 7.667 1,142.333
11 Nov 24141.30 5320 20.00 - 3 -0.667 1,135
8 Nov 24148.20 5300 -65.00 - 12.333 0.333 1,136
7 Nov 24199.35 5365 -267.25 - 32.667 8.667 1,135
6 Nov 24484.05 5632.25 286.00 - 16 -0.667 1,125
5 Nov 24213.30 5346.25 167.80 - 15.667 -5.667 1,126.333
4 Nov 23995.35 5178.45 -272.65 - 53.333 -17.333 1,132.333
1 Nov 24304.35 5451.1 -3.30 - 6.667 -5.667 1,149.667
31 Oct 24205.35 5454.4 -120.60 - 19.667 4.333 1,152.667
30 Oct 24340.85 5575 -85.35 - 14.667 -5 1,149
29 Oct 24466.85 5660.35 105.30 - 45.667 -24.667 1,154.333
28 Oct 24339.15 5555.05 146.40 - 85.667 -41.667 1,180
25 Oct 24180.80 5408.65 -241.70 - 978.667 -625 1,221.667
24 Oct 24399.40 5650.35 -26.75 - 22 17 1,847
23 Oct 24435.50 5677.1 -47.90 - 680 301.667 1,830.333
22 Oct 24472.10 5725 -259.95 - 1,040.667 -47 1,530
21 Oct 24781.10 5984.95 -124.55 - 9 -1 1,576.667
18 Oct 24854.05 6109.5 59.50 - 470.667 401.667 1,577.667
17 Oct 24749.85 6050 -155.90 - 16.667 -11 1,176.333
16 Oct 24971.30 6205.9 -100.10 - 3 -2 1,187.333
15 Oct 25057.35 6306 -110.95 - 2.667 -2.333 1,189.667
14 Oct 25127.95 6416.95 182.00 - 18 -11.667 1,192.667
11 Oct 24964.25 6234.95 -45.05 - 30.333 0 1,205.667
10 Oct 24998.45 6280 -7.00 - 28.333 4 1,206.667
9 Oct 24981.95 6287 19.00 - 37.667 1.667 1,204
8 Oct 25013.15 6268 103.60 - 13.667 -6.667 1,202.667
7 Oct 24795.75 6164.4 -180.10 - 11 -2.333 1,209.667
4 Oct 25014.60 6344.5 -261.45 - 39.333 -33 1,213.333
3 Oct 25250.10 6605.95 -484.05 - 16.667 -15.333 1,246.333
1 Oct 25796.90 7090 58.35 - 5.667 0.333 1,261.667
30 Sept 25810.85 7031.65 -326.90 - 24.667 -2.667 1,261.333
27 Sept 26173.35 7358.55 - 8.333 -1 1,264.333

For Nifty - strike price 19000 expiring on 26DEC2024

Delta for 19000 CE is -

Historical price for 19000 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 4654.5, which was -348.55 lower than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 2798


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 5003.05, which was -269.90 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 2862


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 5272.95, which was -145.10 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 2896


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 5418.05, which was -321.95 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 2910


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 5740, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 2915


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 5814, which was 167.00 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 2918


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 5647, which was -87.00 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 2945


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 5734, which was 61.90 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 2982


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 5672.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 3064


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 5671.5, which was -93.50 lower than the previous day. The implied volatity was -, the open interest changed by -224 which decreased total open position to 3108


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 5765, which was -121.35 lower than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 3331


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 5886.35, which was 396.35 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 3405


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 5490, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 3445


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 5515, which was 148.85 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 3431


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 5366.15, which was 96.25 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 3433


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 5269.9, which was 150.80 higher than the previous day. The implied volatity was 38.10, the open interest changed by 1 which increased total open position to 3366


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 5119.1, which was -277.20 lower than the previous day. The implied volatity was 40.67, the open interest changed by 4 which increased total open position to 3380


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 5396.3, which was 103.55 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 3377


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 5292.75, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -118 which decreased total open position to 3368


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 5283.7, which was 341.50 higher than the previous day. The implied volatity was -, the open interest changed by -129 which decreased total open position to 3486


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 4942.2, which was 460.60 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 3552


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 4481.6, which was -132.55 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 3618


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 4614.15, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3448


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 4624, which was -81.00 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 3451


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 4705, which was -106.20 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 3438


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 4811.2, which was -205.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 3451


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 5016.25, which was -303.75 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 3427


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 5320, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3405


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 5300, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3408


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 5365, which was -267.25 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 3405


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 5632.25, which was 286.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3375


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 5346.25, which was 167.80 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 3379


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 5178.45, which was -272.65 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 3397


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 5451.1, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 3449


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 5454.4, which was -120.60 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 5575, which was -85.35 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 5660.35, which was 105.30 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 5555.05, which was 146.40 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 5408.65, which was -241.70 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 5650.35, which was -26.75 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 5677.1, which was -47.90 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 5725, which was -259.95 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 5984.95, which was -124.55 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 6109.5, which was 59.50 higher 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 6050, which was -155.90 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 6205.9, which was -100.10 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 6306, which was -110.95 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 6416.95, which was 182.00 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 6234.95, which was -45.05 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 6280, which was -7.00 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 6287, which was 19.00 higher 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 6268, which was 103.60 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 6164.4, which was -180.10 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 6344.5, which was -261.45 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 6605.95, which was -484.05 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 7090, which was 58.35 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 7031.65, which was -326.90 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 7358.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 19000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 0.35 -0.35 - 1,14,572.667 20,425.667 26,866.333
19 Dec 23951.70 0.7 -0.10 - 3,563.667 9.667 6,467.333
18 Dec 24198.85 0.8 -0.05 - 1,528.667 -93.667 6,469.333
17 Dec 24336.00 0.85 -0.10 - 2,792.667 -388 6,561.333
16 Dec 24668.25 0.95 -0.25 - 804.333 -406.667 6,949.333
13 Dec 24768.30 1.2 0.10 - 2,226.333 -268.333 7,350.667
12 Dec 24548.70 1.1 -0.35 45.94 486.667 -47.333 7,619
11 Dec 24641.80 1.45 -0.30 46.17 1,861.333 -811.667 7,674.667
10 Dec 24610.05 1.75 -0.65 45.50 3,716.333 990.333 8,487.667
9 Dec 24619.00 2.4 -0.65 45.65 2,238 282.333 7,501.333
6 Dec 24677.80 3.05 -0.40 43.53 2,045.333 -612.333 7,220.333
5 Dec 24708.40 3.45 -0.25 43.31 1,171.333 231.667 7,833.333
4 Dec 24467.45 3.7 0.35 41.28 1,134 -73.667 7,601.667
3 Dec 24457.15 3.35 -0.25 39.88 1,201.333 250.333 7,631
2 Dec 24276.05 3.6 -0.40 38.47 831.333 -95 7,403
29 Nov 24131.10 4 -0.90 35.99 1,870 -166.667 7,491.667
28 Nov 23914.15 4.9 -0.30 35.35 1,130.333 -67.333 7,640.333
27 Nov 24274.90 5.2 -1.10 36.67 1,093 -306.667 7,710.333
26 Nov 24194.50 6.3 0.20 36.50 556 35.667 8,019.667
25 Nov 24221.90 6.1 -1.40 36.10 1,799 -343 7,986.667
22 Nov 23907.25 7.5 -2.70 33.57 2,077 -80 8,249.667
21 Nov 23349.90 10.2 0.00 31.72 1,708.333 -82.667 8,334.333
19 Nov 23518.50 10.2 -0.50 31.57 2,178.667 52.667 8,392.333
18 Nov 23453.80 10.7 -0.50 31.36 2,121.333 110.667 8,335.667
14 Nov 23532.70 11.2 -0.35 30.59 1,865.333 405.667 8,248
13 Nov 23559.05 11.55 1.25 30.61 2,351.667 68 7,842
12 Nov 23883.45 10.3 -0.60 30.93 883.333 -66.333 7,775.333
11 Nov 24141.30 10.9 0.65 32.13 1,557 -94.333 7,837.333
8 Nov 24148.20 10.25 -0.95 30.89 596 -9 7,931.667
7 Nov 24199.35 11.2 -1.30 31.33 676 -6.667 7,943.333
6 Nov 24484.05 12.5 -1.80 32.78 1,193.333 -79 7,954.667
5 Nov 24213.30 14.3 -0.85 31.85 518.667 48.667 8,033.667
4 Nov 23995.35 15.15 0.65 30.93 838.667 -0.333 8,011.667
1 Nov 24304.35 14.5 -0.85 31.31 442.333 34.333 8,013.333
31 Oct 24205.35 15.35 -1.35 - 1,014 -26 7,983
30 Oct 24340.85 16.7 -0.75 - 347 44.667 8,049.667
29 Oct 24466.85 17.45 0.80 - 517.333 -52 8,005
28 Oct 24339.15 16.65 -0.85 - 484.333 7.667 8,058
25 Oct 24180.80 17.5 1.25 - 2,190 32 8,050.333
24 Oct 24399.40 16.25 -0.45 - 431.667 -22.667 8,018.333
23 Oct 24435.50 16.7 -0.15 - 778 -50 8,042.333
22 Oct 24472.10 16.85 2.35 - 1,813.667 -468.667 8,096.667
21 Oct 24781.10 14.5 0.25 - 879 -319.667 8,567.333
18 Oct 24854.05 14.25 -3.95 - 5,673.667 535.667 8,888.333
17 Oct 24749.85 18.2 -1.35 - 2,608.333 1,657 8,350
16 Oct 24971.30 19.55 1.50 - 258.333 63 6,692.333
15 Oct 25057.35 18.05 -0.95 - 391.333 -3 6,630.333
14 Oct 25127.95 19 -0.75 - 354.667 -62 6,634.667
11 Oct 24964.25 19.75 -1.25 - 320.667 -5.667 6,696.667
10 Oct 24998.45 21 -1.50 - 398.667 -93.333 6,702
9 Oct 24981.95 22.5 -2.50 - 285.667 -16.333 6,809.667
8 Oct 25013.15 25 -0.25 - 386.667 -12.333 6,828.667
7 Oct 24795.75 25.25 2.95 - 465 -70 6,841
4 Oct 25014.60 22.3 1.00 - 431 -68.333 6,918.667
3 Oct 25250.10 21.3 -0.40 - 196.333 -29 6,993.333
1 Oct 25796.90 21.7 0.80 - 225.333 -42.333 7,022.333
30 Sept 25810.85 20.9 -1.60 - 464.333 -34.667 7,064.667
27 Sept 26173.35 22.50 - 432.667 -124 7,101.333

For Nifty - strike price 19000 expiring on 26DEC2024

Delta for 19000 PE is -

Historical price for 19000 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 61277 which increased total open position to 80599


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 19402


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -281 which decreased total open position to 19408


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1164 which decreased total open position to 19684


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1220 which decreased total open position to 20848


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -805 which decreased total open position to 22052


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 45.94, the open interest changed by -142 which decreased total open position to 22857


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 46.17, the open interest changed by -2435 which decreased total open position to 23024


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 45.50, the open interest changed by 2971 which increased total open position to 25463


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was 45.65, the open interest changed by 847 which increased total open position to 22504


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 3.05, which was -0.40 lower than the previous day. The implied volatity was 43.53, the open interest changed by -1837 which decreased total open position to 21661


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was 43.31, the open interest changed by 695 which increased total open position to 23500


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 3.7, which was 0.35 higher than the previous day. The implied volatity was 41.28, the open interest changed by -221 which decreased total open position to 22805


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was 39.88, the open interest changed by 751 which increased total open position to 22893


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 3.6, which was -0.40 lower than the previous day. The implied volatity was 38.47, the open interest changed by -285 which decreased total open position to 22209


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 4, which was -0.90 lower than the previous day. The implied volatity was 35.99, the open interest changed by -500 which decreased total open position to 22475


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 4.9, which was -0.30 lower than the previous day. The implied volatity was 35.35, the open interest changed by -202 which decreased total open position to 22921


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 5.2, which was -1.10 lower than the previous day. The implied volatity was 36.67, the open interest changed by -920 which decreased total open position to 23131


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 6.3, which was 0.20 higher than the previous day. The implied volatity was 36.50, the open interest changed by 107 which increased total open position to 24059


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 6.1, which was -1.40 lower than the previous day. The implied volatity was 36.10, the open interest changed by -1029 which decreased total open position to 23960


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 7.5, which was -2.70 lower than the previous day. The implied volatity was 33.57, the open interest changed by -240 which decreased total open position to 24749


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 10.2, which was 0.00 lower than the previous day. The implied volatity was 31.72, the open interest changed by -248 which decreased total open position to 25003


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 10.2, which was -0.50 lower than the previous day. The implied volatity was 31.57, the open interest changed by 158 which increased total open position to 25177


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 10.7, which was -0.50 lower than the previous day. The implied volatity was 31.36, the open interest changed by 332 which increased total open position to 25007


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 11.2, which was -0.35 lower than the previous day. The implied volatity was 30.59, the open interest changed by 1217 which increased total open position to 24744


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 11.55, which was 1.25 higher than the previous day. The implied volatity was 30.61, the open interest changed by 204 which increased total open position to 23526


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 10.3, which was -0.60 lower than the previous day. The implied volatity was 30.93, the open interest changed by -199 which decreased total open position to 23326


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 10.9, which was 0.65 higher than the previous day. The implied volatity was 32.13, the open interest changed by -283 which decreased total open position to 23512


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 10.25, which was -0.95 lower than the previous day. The implied volatity was 30.89, the open interest changed by -27 which decreased total open position to 23795


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 11.2, which was -1.30 lower than the previous day. The implied volatity was 31.33, the open interest changed by -20 which decreased total open position to 23830


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 12.5, which was -1.80 lower than the previous day. The implied volatity was 32.78, the open interest changed by -237 which decreased total open position to 23864


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 14.3, which was -0.85 lower than the previous day. The implied volatity was 31.85, the open interest changed by 146 which increased total open position to 24101


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 15.15, which was 0.65 higher than the previous day. The implied volatity was 30.93, the open interest changed by -1 which decreased total open position to 24035


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 14.5, which was -0.85 lower than the previous day. The implied volatity was 31.31, the open interest changed by 103 which increased total open position to 24040


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 15.35, which was -1.35 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 16.7, which was -0.75 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 17.45, 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 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 16.65, which was -0.85 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 17.5, which was 1.25 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 16.25, 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 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 16.7, 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 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 16.85, which was 2.35 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 14.5, 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 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 14.25, which was -3.95 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 18.2, which was -1.35 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 19.55, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 18.05, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 19, which was -0.75 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 19.75, which was -1.25 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 21, which was -1.50 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 22.5, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 25, which was -0.25 lower 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 25.25, which was 2.95 higher 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 22.3, which was 1.00 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 21.3, which was -0.40 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 21.7, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 20.9, which was -1.60 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 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to