NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 22600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1843.15 | -18.85 | 700 | -25 | 675 | ||||
28 Oct | 24339.15 | 1862 | 142.00 | 200 | -25 | 850 | ||||
25 Oct | 24180.80 | 1720 | -120.00 | 25 | 0 | 875 | ||||
24 Oct | 24399.40 | 1840 | -97.50 | 75 | -25 | 925 | ||||
23 Oct | 24435.50 | 1937.5 | -2.50 | 25 | 0 | 950 | ||||
22 Oct | 24472.10 | 1940 | -345.00 | 375 | -25 | 1,050 | ||||
21 Oct | 24781.10 | 2285 | 155.00 | 1,450 | -1,175 | 1,050 | ||||
18 Oct | 24854.05 | 2130 | -379.00 | 625 | -600 | 2,225 | ||||
17 Oct | 24749.85 | 2509 | 0.00 | 0 | -25 | 0 | ||||
16 Oct | 24971.30 | 2509 | -9.60 | 25 | 0 | 2,850 | ||||
15 Oct | 25057.35 | 2518.6 | -28.05 | 25 | 0 | 2,875 | ||||
14 Oct | 25127.95 | 2546.65 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 24964.25 | 2546.65 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 24998.45 | 2546.65 | -103.35 | 75 | 0 | 2,875 | ||||
9 Oct | 24981.95 | 2650 | 100.00 | 75 | 0 | 2,950 | ||||
8 Oct | 25013.15 | 2550 | 137.65 | 250 | 100 | 3,100 | ||||
7 Oct | 24795.75 | 2412.35 | -437.75 | 50 | -25 | 3,025 | ||||
4 Oct | 25014.60 | 2850.1 | 0.00 | 0 | -150 | 0 | ||||
3 Oct | 25250.10 | 2850.1 | -499.90 | 200 | -100 | 3,100 | ||||
1 Oct | 25796.90 | 3350 | -310.00 | 25 | 0 | 3,225 | ||||
30 Sept | 25810.85 | 3660 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 26178.95 | 3660 | 0.00 | 0 | 150 | 0 | ||||
26 Sept | 26216.05 | 3660 | 232.00 | 200 | 100 | 3,175 | ||||
25 Sept | 26004.15 | 3428 | -36.95 | 1,375 | 775 | 2,475 | ||||
24 Sept | 25940.40 | 3464.95 | 64.95 | 950 | 900 | 1,650 | ||||
23 Sept | 25939.05 | 3400 | 198.60 | 50 | 0 | 700 | ||||
20 Sept | 25790.95 | 3201.4 | 307.40 | 25 | 0 | 675 | ||||
19 Sept | 25415.80 | 2894 | 0.00 | 0 | 125 | 0 | ||||
18 Sept | 25377.55 | 2894 | -56.00 | 125 | 25 | 575 | ||||
17 Sept | 25418.55 | 2950 | 0.00 | 0 | 25 | 0 | ||||
16 Sept | 25383.75 | 2950 | 100.00 | 75 | 0 | 525 | ||||
13 Sept | 25356.50 | 2850 | 0.00 | 0 | 25 | 0 | ||||
12 Sept | 25388.90 | 2850 | 350.00 | 25 | 0 | 500 | ||||
|
||||||||||
11 Sept | 24918.45 | 2500 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 2500 | 0.00 | 0 | 50 | 0 | ||||
9 Sept | 24936.40 | 2500 | 30.00 | 50 | 0 | 450 | ||||
6 Sept | 24852.15 | 2470 | -330.20 | 50 | 0 | 400 | ||||
5 Sept | 25145.10 | 2800.2 | 0.00 | 0 | 275 | 0 | ||||
4 Sept | 25198.70 | 2800.2 | 680.20 | 400 | 200 | 325 | ||||
3 Sept | 25279.85 | 2120 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 2120 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 2120 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 2120 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 2120 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 2120 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 2120 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 2120 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 2120 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 2120 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 2120 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 2120 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 2120 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 2120 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 2120 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 2120 | 0.00 | 0 | 125 | 0 | ||||
9 Aug | 24367.50 | 2120 | -256.10 | 125 | 0 | 0 | ||||
8 Aug | 24117.00 | 2376.1 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 2376.1 | 2376.10 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 0 | 0 | 0 | 0 |
For Nifty - strike price 22600 expiring on 31OCT2024
Delta for 22600 CE is -
Historical price for 22600 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1843.15, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 675
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1862, which was 142.00 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 850
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1720, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1840, which was -97.50 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 925
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1937.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1940, which was -345.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1050
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 2285, which was 155.00 higher than the previous day. The implied volatity was -, the open interest changed by -1175 which decreased total open position to 1050
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 2130, which was -379.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2225
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2509, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2509, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2850
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2518.6, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2875
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2546.65, 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 Oct NIFTY was trading at 24964.25. The strike last trading price was 2546.65, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 2546.65, which was -103.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2875
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 2650, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2950
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 2550, which was 137.65 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3100
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 2412.35, which was -437.75 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 3025
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 2850.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 2850.1, which was -499.90 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3100
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 3350, which was -310.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3225
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 3660, 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 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 3660, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 3660, which was 232.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3175
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 3428, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 2475
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 3464.95, which was 64.95 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1650
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 3400, which was 198.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 3201.4, which was 307.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 675
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 2894, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 2894, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 575
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 2950, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2950, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2850, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2850, which was 350.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2500, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 2500, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2470, which was -330.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2800.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2800.2, which was 680.20 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 325
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 2120, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 2120, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 2120, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 2120, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 2120, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 2120, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 2120, 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 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 2120, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 2120, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 2120, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 2120, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 2120, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 2120, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 2120, 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 Aug NIFTY was trading at 24139.00. The strike last trading price was 2120, 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 Aug NIFTY was trading at 24347.00. The strike last trading price was 2120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 2120, which was -256.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 2376.1, 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 Aug NIFTY was trading at 24297.50. The strike last trading price was 2376.1, which was 2376.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
NIFTY 22600 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 2 | 0.35 | 54,14,075 | 67,800 | 14,33,950 |
28 Oct | 24339.15 | 1.65 | -1.60 | 55,10,975 | 6,22,000 | 13,55,200 |
25 Oct | 24180.80 | 3.25 | 1.65 | 35,58,250 | 1,76,300 | 7,33,200 |
24 Oct | 24399.40 | 1.6 | -1.65 | 19,24,050 | 4,84,875 | 5,59,450 |
23 Oct | 24435.50 | 3.25 | 0.15 | 3,51,675 | 40,475 | 76,100 |
22 Oct | 24472.10 | 3.1 | -0.15 | 75,875 | 10,050 | 35,700 |
21 Oct | 24781.10 | 3.25 | -0.70 | 65,525 | -600 | 25,650 |
18 Oct | 24854.05 | 3.95 | -1.10 | 77,700 | 3,150 | 26,275 |
17 Oct | 24749.85 | 5.05 | 1.20 | 50,125 | -5,400 | 23,175 |
16 Oct | 24971.30 | 3.85 | -0.50 | 24,400 | 2,075 | 28,925 |
15 Oct | 25057.35 | 4.35 | -1.50 | 10,125 | 500 | 27,350 |
14 Oct | 25127.95 | 5.85 | -1.00 | 8,500 | -250 | 26,875 |
11 Oct | 24964.25 | 6.85 | -0.25 | 4,500 | -1,825 | 27,125 |
10 Oct | 24998.45 | 7.1 | -4.45 | 7,675 | -1,300 | 29,100 |
9 Oct | 24981.95 | 11.55 | -5.00 | 49,425 | -4,925 | 30,775 |
8 Oct | 25013.15 | 16.55 | -6.90 | 56,800 | 8,225 | 35,900 |
7 Oct | 24795.75 | 23.45 | 5.95 | 1,41,525 | 7,575 | 27,500 |
4 Oct | 25014.60 | 17.5 | 3.90 | 72,600 | 2,750 | 21,650 |
3 Oct | 25250.10 | 13.6 | 3.70 | 11,225 | 200 | 18,900 |
1 Oct | 25796.90 | 9.9 | -4.30 | 14,800 | -3,050 | 18,700 |
30 Sept | 25810.85 | 14.2 | -0.15 | 24,025 | 7,800 | 21,750 |
27 Sept | 26178.95 | 14.35 | 1.05 | 7,425 | 925 | 13,975 |
26 Sept | 26216.05 | 13.3 | 1.00 | 23,375 | -11,050 | 13,050 |
25 Sept | 26004.15 | 12.3 | -2.30 | 11,050 | -450 | 24,100 |
24 Sept | 25940.40 | 14.6 | -7.10 | 33,450 | 12,425 | 24,475 |
23 Sept | 25939.05 | 21.7 | 4.65 | 10,625 | -150 | 12,700 |
20 Sept | 25790.95 | 17.05 | -1.30 | 48,275 | -6,950 | 12,875 |
19 Sept | 25415.80 | 18.35 | -8.40 | 1,500 | -50 | 19,625 |
18 Sept | 25377.55 | 26.75 | 6.70 | 1,250 | 175 | 19,675 |
17 Sept | 25418.55 | 20.05 | 1.20 | 6,925 | -875 | 19,725 |
16 Sept | 25383.75 | 18.85 | -5.90 | 17,800 | 825 | 21,725 |
13 Sept | 25356.50 | 24.75 | -4.75 | 21,425 | -600 | 21,225 |
12 Sept | 25388.90 | 29.5 | -11.50 | 3,500 | 250 | 21,700 |
11 Sept | 24918.45 | 41 | 10.75 | 3,925 | 1,150 | 21,450 |
10 Sept | 25041.10 | 30.25 | -12.25 | 11,250 | 2,150 | 20,250 |
9 Sept | 24936.40 | 42.5 | 2.85 | 1,050 | 150 | 17,900 |
6 Sept | 24852.15 | 39.65 | 0.00 | 0 | 50 | 0 |
5 Sept | 25145.10 | 39.65 | -0.35 | 50 | 0 | 17,700 |
4 Sept | 25198.70 | 40 | 2.75 | 1,125 | 625 | 17,625 |
3 Sept | 25279.85 | 37.25 | 1.10 | 125 | 0 | 17,125 |
2 Sept | 25278.70 | 36.15 | -5.85 | 650 | 500 | 17,125 |
30 Aug | 25235.90 | 42 | -0.90 | 50 | 0 | 16,675 |
29 Aug | 25151.95 | 42.9 | 1.40 | 150 | 0 | 16,675 |
28 Aug | 25052.35 | 41.5 | 0.00 | 0 | -100 | 0 |
27 Aug | 25017.75 | 41.5 | -5.50 | 1,975 | -125 | 16,650 |
26 Aug | 25010.60 | 47 | -8.00 | 1,750 | -425 | 16,700 |
23 Aug | 24823.15 | 55 | 3.50 | 1,275 | 175 | 17,125 |
22 Aug | 24811.50 | 51.5 | -13.30 | 3,775 | 1,025 | 15,400 |
21 Aug | 24770.20 | 64.8 | 3.10 | 43,050 | 2,650 | 14,325 |
20 Aug | 24698.85 | 61.7 | -33.25 | 150 | -25 | 11,600 |
19 Aug | 24572.65 | 94.95 | -42.90 | 25 | 0 | 11,650 |
16 Aug | 24541.15 | 137.85 | 0.00 | 0 | 2,275 | 0 |
14 Aug | 24143.75 | 137.85 | -2.15 | 2,350 | 2,275 | 11,650 |
13 Aug | 24139.00 | 140 | 0.00 | 8,550 | 4,775 | 9,475 |
12 Aug | 24347.00 | 140 | -6.00 | 125 | 0 | 4,600 |
9 Aug | 24367.50 | 146 | -46.00 | 950 | 650 | 4,500 |
8 Aug | 24117.00 | 192 | 32.00 | 1,100 | 225 | 3,350 |
7 Aug | 24297.50 | 160 | -67.85 | 50 | 0 | 3,100 |
6 Aug | 23992.55 | 227.85 | 4,800 | 2,975 | 2,975 |
For Nifty - strike price 22600 expiring on 31OCT2024
Delta for 22600 PE is -
Historical price for 22600 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 67800 which increased total open position to 1433950
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.65, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 622000 which increased total open position to 1355200
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 3.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 176300 which increased total open position to 733200
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 484875 which increased total open position to 559450
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 40475 which increased total open position to 76100
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 35700
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 3.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 25650
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 3.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 26275
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 5.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 23175
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 3.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 28925
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 4.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 27350
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 5.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 26875
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 6.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1825 which decreased total open position to 27125
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 7.1, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 29100
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 11.55, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -4925 which decreased total open position to 30775
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 16.55, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 35900
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 23.45, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 7575 which increased total open position to 27500
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 17.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 21650
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 13.6, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 18900
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 9.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -3050 which decreased total open position to 18700
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 14.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 21750
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 14.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 13975
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 13.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 13050
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 12.3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 24100
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 14.6, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 12425 which increased total open position to 24475
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 21.7, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 12700
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 17.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -6950 which decreased total open position to 12875
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 18.35, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 19625
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 26.75, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 19675
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 20.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 19725
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 18.85, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 21725
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 24.75, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 21225
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 29.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 21700
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 41, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 21450
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 30.25, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 20250
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 42.5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 17900
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 39.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17700
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 40, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 17625
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 37.25, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17125
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 36.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 17125
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 42, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16675
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 42.9, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16675
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 41.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 41.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 16650
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 47, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 16700
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 55, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 17125
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 51.5, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 1025 which increased total open position to 15400
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 64.8, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 14325
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 61.7, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 11600
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 94.95, which was -42.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11650
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 137.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 0
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 137.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 11650
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4775 which increased total open position to 9475
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 140, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4600
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 146, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 4500
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 192, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 3350
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 160, which was -67.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3100
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 227.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 2975