NIFTY
Nifty
Historical option data for NIFTY
18 Feb 2026 03:06 PM IST
| NIFTY 24-FEB-2026 24000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.74
Theta: -7.97
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Feb | 25809.60 | 1825.9 | 81 | 23.88 | 1,462 | 11,960 | 12,342 | |||||||||
| 17 Feb | 25725.40 | 1745.7 | 16.05 | 16.83 | 1,408 | 12,884 | 13,308 | |||||||||
| 16 Feb | 25682.75 | 1740.35 | 202 | 23 | 1,178 | 13,329 | 13,897 | |||||||||
| 13 Feb | 25471.10 | 1488.25 | -374.05 | 23.05 | 990 | 13,614 | 14,041 | |||||||||
| 12 Feb | 25807.20 | 1854.5 | -137.2 | 15.04 | 646 | 72 | 14,218 | |||||||||
| 11 Feb | 25953.85 | 1989.55 | 1.2 | 18.82 | 567 | 13,693 | 14,126 | |||||||||
| 10 Feb | 25935.15 | 1969.45 | 52.9 | - | 891 | 14,010 | 14,248 | |||||||||
| 9 Feb | 25867.30 | 1906.8 | 172.1 | 9.88 | 1,450 | -10 | 14,596 | |||||||||
| 6 Feb | 25693.70 | 1730.65 | 5.7 | 11.68 | 1,179 | 14,577 | 14,609 | |||||||||
| 5 Feb | 25642.80 | 1723.75 | -138.35 | - | 665 | -55 | 14,457 | |||||||||
| 4 Feb | 25776.00 | 1836.1 | 17.45 | - | 772 | -177 | 14,512 | |||||||||
| 3 Feb | 25727.55 | 1815 | 625.1 | 23.42 | 3,317 | -95 | 14,695 | |||||||||
| 2 Feb | 25088.40 | 1200.55 | 243.3 | 8.73 | 6,933 | 9,532 | 14,770 | |||||||||
| 1 Feb | 24825.45 | 910.05 | -534.25 | 8.96 | 5,304 | 411 | 13,404 | |||||||||
| 30 Jan | 25320.65 | 1465.05 | -95.75 | 10.49 | 1,337 | -310 | 12,991 | |||||||||
| 29 Jan | 25418.90 | 1558 | 75.4 | 11.75 | 1,780 | 13,293 | 13,295 | |||||||||
| 28 Jan | 25342.75 | 1490 | 53.1 | 8.78 | 2,060 | 597 | 12,898 | |||||||||
| 27 Jan | 25175.40 | 1465.05 | 185.55 | 15.65 | 3,059 | 12,251 | 12,254 | |||||||||
| 23 Jan | 25048.65 | 1288.4 | -212.4 | 10.23 | 6,816 | 11,301 | 11,303 | |||||||||
| 22 Jan | 25289.90 | 1535.1 | 157.4 | 7.06 | 2,392 | 6,789 | 6,791 | |||||||||
| 21 Jan | 25157.50 | 1383.55 | -52.7 | 8.9 | 3,643 | 5,355 | 5,357 | |||||||||
| 20 Jan | 25232.50 | 1441.7 | -298.4 | 10.24 | 2,242 | 3,802 | 3,806 | |||||||||
| 19 Jan | 25585.50 | 1725.45 | -175.4 | 35.97 | 674 | 2,055 | 2,057 | |||||||||
| 16 Jan | 25694.35 | 1906.2 | 35.4 | 15.97 | 358 | 1,685 | 1,685 | |||||||||
| 14 Jan | 25665.60 | 1871.6 | -58.5 | - | 240 | 1,442 | 1,443 | |||||||||
| 13 Jan | 25732.30 | 1920 | -93.75 | - | 91 | -9 | 1,357 | |||||||||
| 12 Jan | 25790.25 | 2022.7 | 83.75 | 10.24 | 131 | 30 | 1,366 | |||||||||
| 9 Jan | 25683.30 | 1945.4 | -182.75 | - | 271 | 22 | 1,333 | |||||||||
| 8 Jan | 25876.85 | 2125 | -242.55 | - | 91 | 1 | 1,312 | |||||||||
| 7 Jan | 26140.75 | 2375 | -36.05 | - | 47 | -27 | 1,309 | |||||||||
| 6 Jan | 26178.70 | 2416 | -43.2 | - | 43 | -3 | 1,337 | |||||||||
| 5 Jan | 26250.30 | 2458 | -118.9 | - | 57 | -8 | 1,340 | |||||||||
| 2 Jan | 26328.55 | 2568.5 | 140.65 | - | 86 | 51 | 1,347 | |||||||||
| 1 Jan | 26146.55 | 2428.4 | 3.15 | - | 205 | 52 | 1,296 | |||||||||
| 31 Dec | 26129.60 | 2418.75 | 170.95 | - | 370 | -55 | 1,245 | |||||||||
|
|
||||||||||||||||
| 30 Dec | 25938.85 | 2255 | 15.15 | - | 720 | 391 | 1,299 | |||||||||
| 29 Dec | 25942.10 | 2245 | -100.05 | - | 415 | 293 | 906 | |||||||||
| 26 Dec | 26042.30 | 2353.05 | -120.65 | - | 282 | 258 | 615 | |||||||||
| 24 Dec | 26142.10 | 2470.75 | -39.95 | - | 136 | 102 | 357 | |||||||||
| 23 Dec | 26177.15 | 2510.45 | 25.3 | - | 114 | 87 | 255 | |||||||||
| 22 Dec | 26172.40 | 2505 | 190 | - | 98 | 79 | 167 | |||||||||
| 19 Dec | 25966.40 | 2334.3 | 148.1 | - | 108 | 55 | 90 | |||||||||
| 18 Dec | 25815.55 | 2186.2 | -13.8 | - | 9 | 7 | 35 | |||||||||
| 17 Dec | 25818.55 | 2200 | -80 | - | 22 | 21 | 27 | |||||||||
| 16 Dec | 25860.10 | 2280 | -70 | - | 3 | 2 | 5 | |||||||||
| 15 Dec | 26027.30 | 2350 | 15.8 | - | 3 | 2 | 2 | |||||||||
| 12 Dec | 26046.95 | 2334.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 25898.55 | 2334.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty - strike price 24000 expiring on 24FEB2026
Delta for 24000 CE is 0.99
Historical price for 24000 CE is as follows
On 18 Feb NIFTY was trading at 25809.60. The strike last trading price was 1825.9, which was 81 higher than the previous day. The implied volatity was 23.88, the open interest changed by 11960 which increased total open position to 12342
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 1745.7, which was 16.05 higher than the previous day. The implied volatity was 16.83, the open interest changed by 12884 which increased total open position to 13308
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 1740.35, which was 202 higher than the previous day. The implied volatity was 23, the open interest changed by 13329 which increased total open position to 13897
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 1488.25, which was -374.05 lower than the previous day. The implied volatity was 23.05, the open interest changed by 13614 which increased total open position to 14041
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 1854.5, which was -137.2 lower than the previous day. The implied volatity was 15.04, the open interest changed by 72 which increased total open position to 14218
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 1989.55, which was 1.2 higher than the previous day. The implied volatity was 18.82, the open interest changed by 13693 which increased total open position to 14126
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 1969.45, which was 52.9 higher than the previous day. The implied volatity was -, the open interest changed by 14010 which increased total open position to 14248
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 1906.8, which was 172.1 higher than the previous day. The implied volatity was 9.88, the open interest changed by -10 which decreased total open position to 14596
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 1730.65, which was 5.7 higher than the previous day. The implied volatity was 11.68, the open interest changed by 14577 which increased total open position to 14609
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 1723.75, which was -138.35 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 14457
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 1836.1, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by -177 which decreased total open position to 14512
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 1815, which was 625.1 higher than the previous day. The implied volatity was 23.42, the open interest changed by -95 which decreased total open position to 14695
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 1200.55, which was 243.3 higher than the previous day. The implied volatity was 8.73, the open interest changed by 9532 which increased total open position to 14770
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 910.05, which was -534.25 lower than the previous day. The implied volatity was 8.96, the open interest changed by 411 which increased total open position to 13404
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 1465.05, which was -95.75 lower than the previous day. The implied volatity was 10.49, the open interest changed by -310 which decreased total open position to 12991
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 1558, which was 75.4 higher than the previous day. The implied volatity was 11.75, the open interest changed by 13293 which increased total open position to 13295
On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 1490, which was 53.1 higher than the previous day. The implied volatity was 8.78, the open interest changed by 597 which increased total open position to 12898
On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 1465.05, which was 185.55 higher than the previous day. The implied volatity was 15.65, the open interest changed by 12251 which increased total open position to 12254
On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 1288.4, which was -212.4 lower than the previous day. The implied volatity was 10.23, the open interest changed by 11301 which increased total open position to 11303
On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 1535.1, which was 157.4 higher than the previous day. The implied volatity was 7.06, the open interest changed by 6789 which increased total open position to 6791
On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 1383.55, which was -52.7 lower than the previous day. The implied volatity was 8.9, the open interest changed by 5355 which increased total open position to 5357
On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 1441.7, which was -298.4 lower than the previous day. The implied volatity was 10.24, the open interest changed by 3802 which increased total open position to 3806
On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 1725.45, which was -175.4 lower than the previous day. The implied volatity was 35.97, the open interest changed by 2055 which increased total open position to 2057
On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 1906.2, which was 35.4 higher than the previous day. The implied volatity was 15.97, the open interest changed by 1685 which increased total open position to 1685
On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 1871.6, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 1442 which increased total open position to 1443
On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 1920, which was -93.75 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1357
On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 2022.7, which was 83.75 higher than the previous day. The implied volatity was 10.24, the open interest changed by 30 which increased total open position to 1366
On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 1945.4, which was -182.75 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 1333
On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 2125, which was -242.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1312
On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 2375, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 1309
On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 2416, which was -43.2 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 1337
On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 2458, which was -118.9 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 1340
On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 2568.5, which was 140.65 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 1347
On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 2428.4, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 1296
On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 2418.75, which was 170.95 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 1245
On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 2255, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 391 which increased total open position to 1299
On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 2245, which was -100.05 lower than the previous day. The implied volatity was -, the open interest changed by 293 which increased total open position to 906
On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 2353.05, which was -120.65 lower than the previous day. The implied volatity was -, the open interest changed by 258 which increased total open position to 615
On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 2470.75, which was -39.95 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 357
On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 2510.45, which was 25.3 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 255
On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 2505, which was 190 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 167
On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 2334.3, which was 148.1 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 90
On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 2186.2, which was -13.8 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 35
On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2200, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 27
On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2280, which was -70 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2350, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2334.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2334.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 24FEB2026 24000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 1.36
Theta: -2.97
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Feb | 25809.60 | 5.4 | 0.2 | 27.38 | 3,62,605 | 40,773 | 1,26,289 |
| 17 Feb | 25725.40 | 5 | -6.7 | 24.22 | 2,02,012 | 46,883 | 1,03,807 |
| 16 Feb | 25682.75 | 11.95 | -1 | 25.59 | 79,450 | 23,753 | 56,986 |
| 13 Feb | 25471.10 | 13.65 | 6.55 | 20.32 | 40,117 | 118 | 33,014 |
| 12 Feb | 25807.20 | 6.7 | -1.55 | 20.26 | 20,453 | -46,144 | 33,240 |
| 11 Feb | 25953.85 | 8.75 | 0 | 21.62 | 20,757 | 1,243 | 33,384 |
| 10 Feb | 25935.15 | 9 | -3.85 | 20.77 | 20,527 | -1,21,353 | 32,170 |
| 9 Feb | 25867.30 | 14 | -0.75 | 21.21 | 27,269 | 20,073 | 32,424 |
| 6 Feb | 25693.70 | 15.3 | 1.15 | 18.35 | 19,867 | 24,152 | 34,429 |
| 5 Feb | 25642.80 | 13.5 | -1.75 | 17.26 | 19,783 | -1,720 | 34,376 |
| 4 Feb | 25776.00 | 17 | -3.9 | 18.35 | 35,988 | 1,355 | 41,286 |
| 3 Feb | 25727.55 | 22.25 | -36.35 | 18.73 | 82,082 | 5,769 | 40,314 |
| 2 Feb | 25088.40 | 54.6 | -58.8 | 16.76 | 1,11,812 | 42,321 | 43,857 |
| 1 Feb | 24825.45 | 126 | 83.3 | 18.12 | 2,21,059 | 38,926 | 47,190 |
| 30 Jan | 25320.65 | 44.35 | 7.75 | 17.02 | 79,970 | 5,485 | 41,622 |
| 29 Jan | 25418.90 | 36.8 | -6.6 | 16.76 | 44,023 | 884 | 36,307 |
| 28 Jan | 25342.75 | 42.2 | -17.65 | 16.51 | 45,501 | -6,979 | 35,513 |
| 27 Jan | 25175.40 | 57 | -29.85 | 16.67 | 56,650 | 3,121 | 31,438 |
| 23 Jan | 25048.65 | 88.2 | 38.7 | 16.43 | 44,966 | 4,474 | 29,276 |
| 22 Jan | 25289.90 | 49 | -32.25 | 15.62 | 33,344 | 14,206 | 24,828 |
| 21 Jan | 25157.50 | 79.7 | 23.3 | 16.49 | 61,455 | 18,163 | 21,974 |
| 20 Jan | 25232.50 | 54.55 | 26.95 | 15.03 | 26,409 | 5,646 | 20,412 |
| 19 Jan | 25585.50 | 28.95 | 6.05 | 14.8 | 13,803 | 15,077 | 15,083 |
| 16 Jan | 25694.35 | 22.35 | -5.1 | 14.42 | 11,323 | 1,443 | 14,317 |
| 14 Jan | 25665.60 | 27.8 | 3.45 | 14.6 | 11,867 | 12,596 | 12,874 |
| 13 Jan | 25732.30 | 24.5 | -0.05 | 14.36 | 8,405 | 1,142 | 11,289 |
| 12 Jan | 25790.25 | 23.2 | -5.85 | 14.53 | 11,185 | 859 | 10,038 |
| 9 Jan | 25683.30 | 29 | 6.65 | 14.28 | 8,883 | 1,397 | 9,184 |
| 8 Jan | 25876.85 | 23.45 | 7.1 | 14.41 | 8,426 | 2,331 | 7,790 |
| 7 Jan | 26140.75 | 15.55 | -2.05 | 14.53 | 2,774 | 637 | 5,459 |
| 6 Jan | 26178.70 | 17.35 | 0.5 | 14.84 | 2,922 | 282 | 4,818 |
| 5 Jan | 26250.30 | 17.5 | 1.05 | 15.06 | 2,140 | -216 | 4,520 |
| 2 Jan | 26328.55 | 16.7 | -0.9 | 15.01 | 2,044 | 558 | 4,720 |
| 1 Jan | 26146.55 | 17.65 | -1.4 | 14.19 | 1,290 | 110 | 4,155 |
| 31 Dec | 26129.60 | 19.05 | -2.2 | 14.26 | 3,549 | 134 | 4,047 |
| 30 Dec | 25938.85 | 20.8 | -0.8 | 13.65 | 2,386 | 736 | 3,935 |
| 29 Dec | 25942.10 | 21.5 | 0.95 | 13.57 | 1,311 | 446 | 3,208 |
| 26 Dec | 26042.30 | 20.85 | 0.45 | 13.66 | 1,088 | 261 | 2,768 |
| 24 Dec | 26142.10 | 19.7 | -3.35 | 13.74 | 1,085 | 357 | 2,537 |
| 23 Dec | 26177.15 | 23 | -3.25 | 14.17 | 812 | 118 | 2,192 |
| 22 Dec | 26172.40 | 26.5 | -4.6 | 14.45 | 770 | 90 | 2,074 |
| 19 Dec | 25966.40 | 30.15 | -6.8 | 13.72 | 2,132 | 407 | 2,183 |
| 18 Dec | 25815.55 | 37.05 | 1.1 | 13.62 | 670 | 86 | 1,780 |
| 17 Dec | 25818.55 | 36.6 | 2.4 | 13.53 | 1,214 | 303 | 1,731 |
| 16 Dec | 25860.10 | 35 | 0.5 | 13.47 | 2,478 | 780 | 1,425 |
| 15 Dec | 26027.30 | 33.9 | -1.6 | 14 | 1,112 | 410 | 657 |
| 12 Dec | 26046.95 | 35 | -7.8 | 14.02 | 428 | 50 | 257 |
| 11 Dec | 25898.55 | 40.2 | -47.55 | 13.74 | 495 | 206 | 206 |
For Nifty - strike price 24000 expiring on 24FEB2026
Delta for 24000 PE is -0.02
Historical price for 24000 PE is as follows
On 18 Feb NIFTY was trading at 25809.60. The strike last trading price was 5.4, which was 0.2 higher than the previous day. The implied volatity was 27.38, the open interest changed by 40773 which increased total open position to 126289
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 5, which was -6.7 lower than the previous day. The implied volatity was 24.22, the open interest changed by 46883 which increased total open position to 103807
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 11.95, which was -1 lower than the previous day. The implied volatity was 25.59, the open interest changed by 23753 which increased total open position to 56986
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 13.65, which was 6.55 higher than the previous day. The implied volatity was 20.32, the open interest changed by 118 which increased total open position to 33014
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 6.7, which was -1.55 lower than the previous day. The implied volatity was 20.26, the open interest changed by -46144 which decreased total open position to 33240
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 21.62, the open interest changed by 1243 which increased total open position to 33384
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 9, which was -3.85 lower than the previous day. The implied volatity was 20.77, the open interest changed by -121353 which decreased total open position to 32170
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 14, which was -0.75 lower than the previous day. The implied volatity was 21.21, the open interest changed by 20073 which increased total open position to 32424
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 15.3, which was 1.15 higher than the previous day. The implied volatity was 18.35, the open interest changed by 24152 which increased total open position to 34429
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 13.5, which was -1.75 lower than the previous day. The implied volatity was 17.26, the open interest changed by -1720 which decreased total open position to 34376
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 17, which was -3.9 lower than the previous day. The implied volatity was 18.35, the open interest changed by 1355 which increased total open position to 41286
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 22.25, which was -36.35 lower than the previous day. The implied volatity was 18.73, the open interest changed by 5769 which increased total open position to 40314
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 54.6, which was -58.8 lower than the previous day. The implied volatity was 16.76, the open interest changed by 42321 which increased total open position to 43857
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 126, which was 83.3 higher than the previous day. The implied volatity was 18.12, the open interest changed by 38926 which increased total open position to 47190
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 44.35, which was 7.75 higher than the previous day. The implied volatity was 17.02, the open interest changed by 5485 which increased total open position to 41622
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 36.8, which was -6.6 lower than the previous day. The implied volatity was 16.76, the open interest changed by 884 which increased total open position to 36307
On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was 16.51, the open interest changed by -6979 which decreased total open position to 35513
On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 57, which was -29.85 lower than the previous day. The implied volatity was 16.67, the open interest changed by 3121 which increased total open position to 31438
On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 88.2, which was 38.7 higher than the previous day. The implied volatity was 16.43, the open interest changed by 4474 which increased total open position to 29276
On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 49, which was -32.25 lower than the previous day. The implied volatity was 15.62, the open interest changed by 14206 which increased total open position to 24828
On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 79.7, which was 23.3 higher than the previous day. The implied volatity was 16.49, the open interest changed by 18163 which increased total open position to 21974
On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 54.55, which was 26.95 higher than the previous day. The implied volatity was 15.03, the open interest changed by 5646 which increased total open position to 20412
On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 28.95, which was 6.05 higher than the previous day. The implied volatity was 14.8, the open interest changed by 15077 which increased total open position to 15083
On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 22.35, which was -5.1 lower than the previous day. The implied volatity was 14.42, the open interest changed by 1443 which increased total open position to 14317
On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 27.8, which was 3.45 higher than the previous day. The implied volatity was 14.6, the open interest changed by 12596 which increased total open position to 12874
On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 24.5, which was -0.05 lower than the previous day. The implied volatity was 14.36, the open interest changed by 1142 which increased total open position to 11289
On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 23.2, which was -5.85 lower than the previous day. The implied volatity was 14.53, the open interest changed by 859 which increased total open position to 10038
On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 29, which was 6.65 higher than the previous day. The implied volatity was 14.28, the open interest changed by 1397 which increased total open position to 9184
On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 23.45, which was 7.1 higher than the previous day. The implied volatity was 14.41, the open interest changed by 2331 which increased total open position to 7790
On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 15.55, which was -2.05 lower than the previous day. The implied volatity was 14.53, the open interest changed by 637 which increased total open position to 5459
On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 17.35, which was 0.5 higher than the previous day. The implied volatity was 14.84, the open interest changed by 282 which increased total open position to 4818
On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was 15.06, the open interest changed by -216 which decreased total open position to 4520
On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 16.7, which was -0.9 lower than the previous day. The implied volatity was 15.01, the open interest changed by 558 which increased total open position to 4720
On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 17.65, which was -1.4 lower than the previous day. The implied volatity was 14.19, the open interest changed by 110 which increased total open position to 4155
On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 19.05, which was -2.2 lower than the previous day. The implied volatity was 14.26, the open interest changed by 134 which increased total open position to 4047
On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 20.8, which was -0.8 lower than the previous day. The implied volatity was 13.65, the open interest changed by 736 which increased total open position to 3935
On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 21.5, which was 0.95 higher than the previous day. The implied volatity was 13.57, the open interest changed by 446 which increased total open position to 3208
On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 20.85, which was 0.45 higher than the previous day. The implied volatity was 13.66, the open interest changed by 261 which increased total open position to 2768
On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 19.7, which was -3.35 lower than the previous day. The implied volatity was 13.74, the open interest changed by 357 which increased total open position to 2537
On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 23, which was -3.25 lower than the previous day. The implied volatity was 14.17, the open interest changed by 118 which increased total open position to 2192
On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 26.5, which was -4.6 lower than the previous day. The implied volatity was 14.45, the open interest changed by 90 which increased total open position to 2074
On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 30.15, which was -6.8 lower than the previous day. The implied volatity was 13.72, the open interest changed by 407 which increased total open position to 2183
On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 37.05, which was 1.1 higher than the previous day. The implied volatity was 13.62, the open interest changed by 86 which increased total open position to 1780
On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 36.6, which was 2.4 higher than the previous day. The implied volatity was 13.53, the open interest changed by 303 which increased total open position to 1731
On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 35, which was 0.5 higher than the previous day. The implied volatity was 13.47, the open interest changed by 780 which increased total open position to 1425
On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 33.9, which was -1.6 lower than the previous day. The implied volatity was 14, the open interest changed by 410 which increased total open position to 657
On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 35, which was -7.8 lower than the previous day. The implied volatity was 14.02, the open interest changed by 50 which increased total open position to 257
On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 40.2, which was -47.55 lower than the previous day. The implied volatity was 13.74, the open interest changed by 206 which increased total open position to 206
