NIFTY
Nifty
Historical option data for NIFTY
20 Dec 2024 04:11 PM IST
| NIFTY 26DEC2024 22550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 9.24
Theta: -46.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23587.50 | 1347.3 | -97.70 | 54.11 | 2 | 13 | 13 | |||
| 19 Dec | 23951.70 | 1445 | -254.45 | - | 0.333 | 12.333 | 12.333 | |||
| 18 Dec | 24198.85 | 1699.45 | -161.80 | - | 2.333 | 10 | 10 | |||
| 17 Dec | 24336.00 | 1861.25 | 261.25 | 33.15 | 3.333 | 9.333 | 9.333 | |||
| 16 Dec | 24668.25 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 24768.30 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 24548.70 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 24677.80 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 24708.40 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 24467.45 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 24457.15 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 1600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 23914.15 | 1600 | -340.00 | 14.69 | 0.333 | 9.333 | 9.333 | |||
| 27 Nov | 24274.90 | 1940 | 748.65 | 19.05 | 8 | 1.333 | 1.333 | |||
| 26 Nov | 24194.50 | 1191.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 1191.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 1191.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 1191.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 1191.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 23453.80 | 1191.35 | -2895.15 | 12.16 | 1.333 | 0 | 0 | |||
| 14 Nov | 23532.70 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 23559.05 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 23883.45 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 24141.30 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 24148.20 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 24199.35 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 24484.05 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 24213.30 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 23995.35 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 24304.35 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 24205.35 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24340.85 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 24466.85 | 4086.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 24339.15 | 4086.5 | 4086.50 | - | 0 | 0 | 0 | |||
| 25 Oct | 24180.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 24399.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 24435.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 24472.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 24781.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 24854.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 24749.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 24971.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 25057.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 25127.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 24964.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 24998.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 24981.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 25013.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 24795.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 25014.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 25250.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 25796.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 25810.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 26173.35 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty - strike price 22550 expiring on 26DEC2024
Delta for 22550 CE is 0.77
Historical price for 22550 CE is as follows
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1347.3, which was -97.70 lower than the previous day. The implied volatity was 54.11, the open interest changed by 39 which increased total open position to 39
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1445, which was -254.45 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 37
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1699.45, which was -161.80 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1861.25, which was 261.25 higher than the previous day. The implied volatity was 33.15, the open interest changed by 28 which increased total open position to 28
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1600, which was -340.00 lower than the previous day. The implied volatity was 14.69, the open interest changed by 28 which increased total open position to 28
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1940, which was 748.65 higher than the previous day. The implied volatity was 19.05, the open interest changed by 4 which increased total open position to 4
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1191.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1191.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1191.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1191.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1191.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1191.35, which was -2895.15 lower than the previous day. The implied volatity was 12.16, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 4086.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 4086.5, 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 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 4086.5, 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 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 4086.5, 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 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 4086.5, which was 4086.50 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 0, 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 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 0, 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 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 0, 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 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 0, 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 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 0, 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 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 0, 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 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 0, 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 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 0, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 0, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 0, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 0, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 0, 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 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 0, 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 0, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 0, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 0, 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 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 0, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 0, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 0, 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 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NIFTY 26DEC2024 22550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 2.43
Theta: -4.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23587.50 | 9.5 | 3.45 | 21.27 | 40,192.333 | 2,367.333 | 3,588 |
| 19 Dec | 23951.70 | 6.05 | 2.60 | 22.55 | 9,667.333 | 566 | 1,196 |
| 18 Dec | 24198.85 | 3.45 | 0.00 | 22.24 | 1,221 | 113.667 | 600.667 |
| 17 Dec | 24336.00 | 3.45 | -0.25 | 22.10 | 1,104.667 | -83.333 | 487 |
| 16 Dec | 24668.25 | 3.7 | -0.75 | 24.32 | 627 | 36.333 | 573.333 |
| 13 Dec | 24768.30 | 4.45 | 0.20 | 23.14 | 1,403.333 | 43 | 537.333 |
| 12 Dec | 24548.70 | 4.25 | -1.45 | 20.29 | 243 | -20.333 | 508.667 |
| 11 Dec | 24641.80 | 5.7 | -1.40 | 21.19 | 487 | -23.667 | 530.667 |
| 10 Dec | 24610.05 | 7.1 | -1.75 | 21.17 | 465 | 67 | 554.333 |
| 9 Dec | 24619.00 | 8.85 | -2.75 | 21.33 | 131.333 | 0.667 | 487.333 |
| 6 Dec | 24677.80 | 11.6 | -1.90 | 21.02 | 292.333 | -13 | 486.667 |
| 5 Dec | 24708.40 | 13.5 | -3.60 | 21.33 | 1,197.333 | 5 | 505.667 |
| 4 Dec | 24467.45 | 17.1 | -2.75 | 19.96 | 1,511.667 | 198.333 | 515 |
| 3 Dec | 24457.15 | 19.85 | -4.40 | 20.00 | 974.333 | 104.333 | 330.333 |
| 2 Dec | 24276.05 | 24.25 | -4.00 | 19.13 | 247 | 70.333 | 225.667 |
| 29 Nov | 24131.10 | 28.25 | -10.75 | 17.61 | 1,323.667 | -16 | 161.667 |
| 28 Nov | 23914.15 | 39 | 13.05 | 17.36 | 707 | 30.667 | 179 |
| 27 Nov | 24274.90 | 25.95 | -11.85 | 17.88 | 266.667 | 45.333 | 154.333 |
| 26 Nov | 24194.50 | 37.8 | -2.75 | 18.51 | 54.333 | -6.667 | 109 |
| 25 Nov | 24221.90 | 40.55 | -29.20 | 18.98 | 388.333 | 11.667 | 116 |
| 22 Nov | 23907.25 | 69.75 | -59.15 | 17.99 | 348 | 46.667 | 151 |
| 21 Nov | 23349.90 | 128.9 | 7.45 | 16.73 | 282.333 | 40.667 | 93 |
| 19 Nov | 23518.50 | 121.45 | 22.80 | 17.18 | 158 | 10.667 | 47.333 |
| 18 Nov | 23453.80 | 98.65 | 84.90 | 15.72 | 65.667 | 24.333 | 24.333 |
| 14 Nov | 23532.70 | 13.75 | 0.00 | 3.78 | 0 | 0 | 0 |
| 13 Nov | 23559.05 | 13.75 | 0.00 | 3.86 | 0 | 0 | 0 |
| 12 Nov | 23883.45 | 13.75 | 0.00 | 4.49 | 0 | 0 | 0 |
| 11 Nov | 24141.30 | 13.75 | 0.00 | 5.19 | 0 | 0 | 0 |
| 8 Nov | 24148.20 | 13.75 | 0.00 | 5.06 | 0 | 0 | 0 |
| 7 Nov | 24199.35 | 13.75 | 0.00 | 5.23 | 0 | 0 | 0 |
| 6 Nov | 24484.05 | 13.75 | 0.00 | 5.90 | 0 | 0 | 0 |
| 5 Nov | 24213.30 | 13.75 | 0.00 | 5.17 | 0 | 0 | 0 |
| 4 Nov | 23995.35 | 13.75 | 0.00 | 4.64 | 0 | 0 | 0 |
| 1 Nov | 24304.35 | 13.75 | 0.00 | 5.28 | 0 | 0 | 0 |
| 31 Oct | 24205.35 | 13.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 24340.85 | 13.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 24466.85 | 13.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 24339.15 | 13.75 | 13.75 | - | 0 | 0 | 0 |
| 25 Oct | 24180.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 24399.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 24435.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 24472.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 24781.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 24854.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 24749.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 25250.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 25796.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 26173.35 | 0.00 | - | 0 | 0 | 0 | |
For Nifty - strike price 22550 expiring on 26DEC2024
Delta for 22550 PE is -0.04
Historical price for 22550 PE is as follows
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 9.5, which was 3.45 higher than the previous day. The implied volatity was 21.27, the open interest changed by 7102 which increased total open position to 10764
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 6.05, which was 2.60 higher than the previous day. The implied volatity was 22.55, the open interest changed by 1698 which increased total open position to 3588
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 22.24, the open interest changed by 341 which increased total open position to 1802
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was 22.10, the open interest changed by -250 which decreased total open position to 1461
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was 24.32, the open interest changed by 109 which increased total open position to 1720
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 4.45, which was 0.20 higher than the previous day. The implied volatity was 23.14, the open interest changed by 129 which increased total open position to 1612
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 4.25, which was -1.45 lower than the previous day. The implied volatity was 20.29, the open interest changed by -61 which decreased total open position to 1526
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 5.7, which was -1.40 lower than the previous day. The implied volatity was 21.19, the open interest changed by -71 which decreased total open position to 1592
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 7.1, which was -1.75 lower than the previous day. The implied volatity was 21.17, the open interest changed by 201 which increased total open position to 1663
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 8.85, which was -2.75 lower than the previous day. The implied volatity was 21.33, the open interest changed by 2 which increased total open position to 1462
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 11.6, which was -1.90 lower than the previous day. The implied volatity was 21.02, the open interest changed by -39 which decreased total open position to 1460
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 13.5, which was -3.60 lower than the previous day. The implied volatity was 21.33, the open interest changed by 15 which increased total open position to 1517
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 17.1, which was -2.75 lower than the previous day. The implied volatity was 19.96, the open interest changed by 595 which increased total open position to 1545
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 19.85, which was -4.40 lower than the previous day. The implied volatity was 20.00, the open interest changed by 313 which increased total open position to 991
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 24.25, which was -4.00 lower than the previous day. The implied volatity was 19.13, the open interest changed by 211 which increased total open position to 677
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 28.25, which was -10.75 lower than the previous day. The implied volatity was 17.61, the open interest changed by -48 which decreased total open position to 485
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 39, which was 13.05 higher than the previous day. The implied volatity was 17.36, the open interest changed by 92 which increased total open position to 537
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 25.95, which was -11.85 lower than the previous day. The implied volatity was 17.88, the open interest changed by 136 which increased total open position to 463
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 37.8, which was -2.75 lower than the previous day. The implied volatity was 18.51, the open interest changed by -20 which decreased total open position to 327
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 40.55, which was -29.20 lower than the previous day. The implied volatity was 18.98, the open interest changed by 35 which increased total open position to 348
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 69.75, which was -59.15 lower than the previous day. The implied volatity was 17.99, the open interest changed by 140 which increased total open position to 453
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 128.9, which was 7.45 higher than the previous day. The implied volatity was 16.73, the open interest changed by 122 which increased total open position to 279
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 121.45, which was 22.80 higher than the previous day. The implied volatity was 17.18, the open interest changed by 32 which increased total open position to 142
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 98.65, which was 84.90 higher than the previous day. The implied volatity was 15.72, the open interest changed by 73 which increased total open position to 73
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 5.90, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 13.75, 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 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 13.75, 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 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 13.75, 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 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 13.75, which was 13.75 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 0, 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 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 0, 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 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 0, 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 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 0, 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 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 0, 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 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 0, 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 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 0, 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 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 0, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 0, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 0, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 0, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 0, 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 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 0, 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 0, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 0, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 0, 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 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 0, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 0, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 0, 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 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
