`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23092.2 -113.15 (-0.49%)

Back to Option Chain

Historical option data for NIFTY

24 Jan 2025 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 30JAN2025 24450 CE
Delta: 0.01
Vega: 0.70
Theta: -1.11
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 23092.20 1.55 -1.35 18.15 2,06,134 1,975 14,761
23 Jan 23205.35 3.25 -0.95 16.85 34,137 -16,111 12,653
22 Jan 23155.35 4.2 -1.55 16.95 26,683 6 8,793
21 Jan 23024.65 5.75 -6.40 17.99 44,815 -209 8,713
20 Jan 23344.75 12.15 0.90 15.82 13,250 114 8,874
17 Jan 23203.20 11.25 -5.50 14.92 26,754 -30,434 8,719
16 Jan 23311.80 16.75 3.40 13.84 4,708 -26,438 4,930
15 Jan 23213.20 13.35 -4.60 13.96 6,542 756 4,917
14 Jan 23176.05 17.95 -4.85 14.53 3,582 -188 4,300
13 Jan 23085.95 22.8 -16.05 16.02 14,405 -51,343 4,490
10 Jan 23431.50 38.85 -21.10 12.89 15,373 1,587 6,905
9 Jan 23526.50 59.95 -21.90 12.93 7,111 496 5,339
8 Jan 23688.95 81.85 -9.75 12.58 19,473 -3,369 4,902
7 Jan 23707.90 91.6 -15.30 12.58 6,048 5,904 6,024
6 Jan 23616.05 106.9 -74.20 13.86 9,935 1,221 6,159
3 Jan 24004.75 181.1 -87.60 11.49 4,382 330 4,957
2 Jan 24188.65 268.7 112.25 11.73 5,717 4,436 4,628
1 Jan 23742.90 156.45 22.85 12.99 4,249 4,335 4,503
31 Dec 23644.80 133.6 4.20 12.79 9,692 4,610 4,616
30 Dec 23644.90 129.4 -50.15 12.41 6,206 2,707 2,713
27 Dec 23813.40 179.55 5.30 11.62 2,711 1,343 2,267
26 Dec 23750.20 174.25 6.85 12.02 3,167 1,951 2,290
24 Dec 23727.65 167.4 -18.45 11.66 1,677 1,487 1,799
23 Dec 23753.45 185.85 -19.50 11.89 2,040 1,663 1,669
20 Dec 23587.50 205.35 -143.70 13.25 2,281 1,040 1,064
19 Dec 23951.70 349.05 -100.90 13.68 1,014 688 694
18 Dec 24198.85 449.95 -93.05 12.78 967 729 735
17 Dec 24336.00 543 -199.00 13.61 811 593 596
16 Dec 24668.25 742 -71.40 13.17 99 591 594
13 Dec 24768.30 813.4 134.05 11.52 986 618 618
12 Dec 24548.70 679.35 -57.75 12.41 74 740 740
11 Dec 24641.80 737.1 24.75 12.04 79 758 761
10 Dec 24610.05 712.35 -1.70 11.22 225 741 741
9 Dec 24619.00 714.05 -100.50 10.91 11 702 702
6 Dec 24677.80 814.55 10.20 12.31 55 513 702
5 Dec 24708.40 804.35 151.60 11.03 532 429 702
4 Dec 24467.45 652.75 16.25 11.24 419 379 676
3 Dec 24457.15 636.5 52.80 10.87 659 369 654
2 Dec 24276.05 583.7 73.05 12.02 225 693 693
29 Nov 24131.10 510.65 39.80 11.79 744 654 654
28 Nov 23914.15 470.85 -116.50 12.73 27 6 126
27 Nov 24274.90 587.35 36.80 11.16 137 -31 120
26 Nov 24194.50 550.55 13.80 11.28 58 150 150
25 Nov 24221.90 536.75 134.10 9.92 82 14 133
22 Nov 23907.25 402.65 170.65 11.06 13 1 120
21 Nov 23349.90 232 -35.10 11.76 4 0 119
19 Nov 23518.50 267.1 7.00 11.32 129 69 121
18 Nov 23453.80 260.1 -59.75 11.07 10 5 51
14 Nov 23532.70 319.85 -35.75 11.21 7 2 50
13 Nov 23559.05 355.6 -123.10 11.51 7 2 48
12 Nov 23883.45 478.7 -232.80 11.75 1 0 45
11 Nov 24141.30 711.5 0.00 0.00 0 0 0
8 Nov 24148.20 711.5 0.00 0.00 0 0 0
7 Nov 24199.35 711.5 -162.30 11.91 4 -1 44
6 Nov 24484.05 873.8 -3.05 11.11 54 21 21
5 Nov 24213.30 876.85 0.00 - 0 0 0
4 Nov 23995.35 876.85 - 0 0 0

For Nifty - strike price 24450 expiring on 30JAN2025

Delta for 24450 CE is 0.01

Historical price for 24450 CE is as follows

On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 1.55, which was -1.35 lower than the previous day. The implied volatity was 18.15, the open interest changed by 1975 which increased total open position to 14761


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 16.85, the open interest changed by -16111 which decreased total open position to 12653


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 4.2, which was -1.55 lower than the previous day. The implied volatity was 16.95, the open interest changed by 6 which increased total open position to 8793


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 5.75, which was -6.40 lower than the previous day. The implied volatity was 17.99, the open interest changed by -209 which decreased total open position to 8713


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 12.15, which was 0.90 higher than the previous day. The implied volatity was 15.82, the open interest changed by 114 which increased total open position to 8874


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 11.25, which was -5.50 lower than the previous day. The implied volatity was 14.92, the open interest changed by -30434 which decreased total open position to 8719


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 16.75, which was 3.40 higher than the previous day. The implied volatity was 13.84, the open interest changed by -26438 which decreased total open position to 4930


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 13.35, which was -4.60 lower than the previous day. The implied volatity was 13.96, the open interest changed by 756 which increased total open position to 4917


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 17.95, which was -4.85 lower than the previous day. The implied volatity was 14.53, the open interest changed by -188 which decreased total open position to 4300


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 22.8, which was -16.05 lower than the previous day. The implied volatity was 16.02, the open interest changed by -51343 which decreased total open position to 4490


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 38.85, which was -21.10 lower than the previous day. The implied volatity was 12.89, the open interest changed by 1587 which increased total open position to 6905


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 59.95, which was -21.90 lower than the previous day. The implied volatity was 12.93, the open interest changed by 496 which increased total open position to 5339


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 81.85, which was -9.75 lower than the previous day. The implied volatity was 12.58, the open interest changed by -3369 which decreased total open position to 4902


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 91.6, which was -15.30 lower than the previous day. The implied volatity was 12.58, the open interest changed by 5904 which increased total open position to 6024


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 106.9, which was -74.20 lower than the previous day. The implied volatity was 13.86, the open interest changed by 1221 which increased total open position to 6159


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 181.1, which was -87.60 lower than the previous day. The implied volatity was 11.49, the open interest changed by 330 which increased total open position to 4957


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 268.7, which was 112.25 higher than the previous day. The implied volatity was 11.73, the open interest changed by 4436 which increased total open position to 4628


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 156.45, which was 22.85 higher than the previous day. The implied volatity was 12.99, the open interest changed by 4335 which increased total open position to 4503


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 133.6, which was 4.20 higher than the previous day. The implied volatity was 12.79, the open interest changed by 4610 which increased total open position to 4616


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 129.4, which was -50.15 lower than the previous day. The implied volatity was 12.41, the open interest changed by 2707 which increased total open position to 2713


On 27 Dec NIFTY was trading at 23813.40. The strike last trading price was 179.55, which was 5.30 higher than the previous day. The implied volatity was 11.62, the open interest changed by 1343 which increased total open position to 2267


On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 174.25, which was 6.85 higher than the previous day. The implied volatity was 12.02, the open interest changed by 1951 which increased total open position to 2290


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 167.4, which was -18.45 lower than the previous day. The implied volatity was 11.66, the open interest changed by 1487 which increased total open position to 1799


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 185.85, which was -19.50 lower than the previous day. The implied volatity was 11.89, the open interest changed by 1663 which increased total open position to 1669


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 205.35, which was -143.70 lower than the previous day. The implied volatity was 13.25, the open interest changed by 1040 which increased total open position to 1064


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 349.05, which was -100.90 lower than the previous day. The implied volatity was 13.68, the open interest changed by 688 which increased total open position to 694


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 449.95, which was -93.05 lower than the previous day. The implied volatity was 12.78, the open interest changed by 729 which increased total open position to 735


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 543, which was -199.00 lower than the previous day. The implied volatity was 13.61, the open interest changed by 593 which increased total open position to 596


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 742, which was -71.40 lower than the previous day. The implied volatity was 13.17, the open interest changed by 591 which increased total open position to 594


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 813.4, which was 134.05 higher than the previous day. The implied volatity was 11.52, the open interest changed by 618 which increased total open position to 618


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 679.35, which was -57.75 lower than the previous day. The implied volatity was 12.41, the open interest changed by 740 which increased total open position to 740


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 737.1, which was 24.75 higher than the previous day. The implied volatity was 12.04, the open interest changed by 758 which increased total open position to 761


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 712.35, which was -1.70 lower than the previous day. The implied volatity was 11.22, the open interest changed by 741 which increased total open position to 741


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 714.05, which was -100.50 lower than the previous day. The implied volatity was 10.91, the open interest changed by 702 which increased total open position to 702


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 814.55, which was 10.20 higher than the previous day. The implied volatity was 12.31, the open interest changed by 513 which increased total open position to 702


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 804.35, which was 151.60 higher than the previous day. The implied volatity was 11.03, the open interest changed by 429 which increased total open position to 702


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 652.75, which was 16.25 higher than the previous day. The implied volatity was 11.24, the open interest changed by 379 which increased total open position to 676


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 636.5, which was 52.80 higher than the previous day. The implied volatity was 10.87, the open interest changed by 369 which increased total open position to 654


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 583.7, which was 73.05 higher than the previous day. The implied volatity was 12.02, the open interest changed by 693 which increased total open position to 693


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 510.65, which was 39.80 higher than the previous day. The implied volatity was 11.79, the open interest changed by 654 which increased total open position to 654


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 470.85, which was -116.50 lower than the previous day. The implied volatity was 12.73, the open interest changed by 6 which increased total open position to 126


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 587.35, which was 36.80 higher than the previous day. The implied volatity was 11.16, the open interest changed by -31 which decreased total open position to 120


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 550.55, which was 13.80 higher than the previous day. The implied volatity was 11.28, the open interest changed by 150 which increased total open position to 150


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 536.75, which was 134.10 higher than the previous day. The implied volatity was 9.92, the open interest changed by 14 which increased total open position to 133


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 402.65, which was 170.65 higher than the previous day. The implied volatity was 11.06, the open interest changed by 1 which increased total open position to 120


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 232, which was -35.10 lower than the previous day. The implied volatity was 11.76, the open interest changed by 0 which decreased total open position to 119


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 267.1, which was 7.00 higher than the previous day. The implied volatity was 11.32, the open interest changed by 69 which increased total open position to 121


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 260.1, which was -59.75 lower than the previous day. The implied volatity was 11.07, the open interest changed by 5 which increased total open position to 51


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 319.85, which was -35.75 lower than the previous day. The implied volatity was 11.21, the open interest changed by 2 which increased total open position to 50


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 355.6, which was -123.10 lower than the previous day. The implied volatity was 11.51, the open interest changed by 2 which increased total open position to 48


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 478.7, which was -232.80 lower than the previous day. The implied volatity was 11.75, the open interest changed by 0 which decreased total open position to 45


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 711.5, 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 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 711.5, 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 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 711.5, which was -162.30 lower than the previous day. The implied volatity was 11.91, the open interest changed by -1 which decreased total open position to 44


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 873.8, which was -3.05 lower than the previous day. The implied volatity was 11.11, the open interest changed by 21 which increased total open position to 21


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 876.85, 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 876.85, 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 30JAN2025 24450 PE
Delta: -0.95
Vega: 3.18
Theta: -0.66
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 23092.20 1337.5 158.45 26.49 3 -1 1,081
23 Jan 23205.35 1182.55 -77.75 - 3 0 1,081
22 Jan 23155.35 1260.3 0.00 0.00 0 -1 0
21 Jan 23024.65 1260.3 200.30 - 6 1,006 1,081
20 Jan 23344.75 1060 -191.85 16.22 2 1,066 1,081
17 Jan 23203.20 1251.85 201.70 25.32 10 0 1,088
16 Jan 23311.80 1050.15 -169.85 17.67 2 1 1,088
15 Jan 23213.20 1220 21.50 23.66 4 -1 1,089
14 Jan 23176.05 1198.5 -88.60 20.01 3 970 1,090
13 Jan 23085.95 1287.1 293.45 18.23 221 1,073 1,091
10 Jan 23431.50 993.65 144.10 18.61 49 1,209 1,224
9 Jan 23526.50 849.55 107.45 15.40 17 1,246 1,258
8 Jan 23688.95 742.1 -1.05 14.48 281 -145 1,259
7 Jan 23707.90 743.15 -68.30 15.18 288 -6,518 1,408
6 Jan 23616.05 811.45 260.50 16.14 277 1,481 1,493
3 Jan 24004.75 550.95 113.95 15.11 1,190 1,425 1,425
2 Jan 24188.65 437 -251.55 14.49 767 82 1,162
1 Jan 23742.90 688.55 -71.75 14.45 131 9 1,084
31 Dec 23644.80 760.3 12.30 14.76 18 1,077 1,077
30 Dec 23644.90 748 124.00 13.92 111 0 1,088
27 Dec 23813.40 624 -74.30 13.62 563 1,087 1,087
26 Dec 23750.20 698.3 28.30 14.65 508 956 956
24 Dec 23727.65 670 -22.05 12.76 519 730 730
23 Dec 23753.45 692.05 -133.80 14.00 215 4 753
20 Dec 23587.50 825.85 245.85 15.87 1,118 741 750
19 Dec 23951.70 580 132.35 14.39 474 -15 748
18 Dec 24198.85 447.65 46.55 14.29 1,534 755 764
17 Dec 24336.00 401.1 123.30 14.24 1,621 163 608
16 Dec 24668.25 277.8 53.25 14.24 485 -22 445
13 Dec 24768.30 224.55 -77.50 13.61 1,801 57 468
12 Dec 24548.70 302.05 22.05 13.53 220 400 400
11 Dec 24641.80 280 -21.40 13.75 348 475 475
10 Dec 24610.05 301.4 -15.00 14.22 463 162 507
9 Dec 24619.00 316.4 14.60 14.65 281 345 345
6 Dec 24677.80 301.8 -4.25 14.44 552 -287 228
5 Dec 24708.40 306.05 -67.30 14.81 549 117 514
4 Dec 24467.45 373.35 -10.65 14.28 249 26 395
3 Dec 24457.15 384 -100.95 14.35 360 42 369
2 Dec 24276.05 484.95 1.40 15.17 87 65 326
29 Nov 24131.10 483.55 20.95 13.26 278 228 257
28 Nov 23914.15 462.6 0.00 0.00 0 0 0
27 Nov 24274.90 462.6 0.00 0.00 0 0 0
26 Nov 24194.50 462.6 0.00 0.00 0 13 0
25 Nov 24221.90 462.6 -364.80 14.03 13 9 25
22 Nov 23907.25 827.4 0.00 0.00 0 0 0
21 Nov 23349.90 827.4 0.00 0.00 0 0 0
19 Nov 23518.50 827.4 -44.45 12.88 1 0 16
18 Nov 23453.80 871.85 24.85 13.90 5 -1 15
14 Nov 23532.70 847 0.00 0.00 0 0 0
13 Nov 23559.05 847 264.25 15.24 1 0 16
12 Nov 23883.45 582.75 46.05 12.15 2 0 17
11 Nov 24141.30 536.7 0.00 0.00 0 0 0
8 Nov 24148.20 536.7 0.00 0.00 0 0 0
7 Nov 24199.35 536.7 69.60 14.70 2 0 17
6 Nov 24484.05 467.1 -121.25 15.67 41 0 16
5 Nov 24213.30 588.35 -93.35 15.82 16 8 8
4 Nov 23995.35 681.7 0.27 0 0 0

For Nifty - strike price 24450 expiring on 30JAN2025

Delta for 24450 PE is -0.95

Historical price for 24450 PE is as follows

On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 1337.5, which was 158.45 higher than the previous day. The implied volatity was 26.49, the open interest changed by -1 which decreased total open position to 1081


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 1182.55, which was -77.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1081


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 1260.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 1260.3, which was 200.30 higher than the previous day. The implied volatity was -, the open interest changed by 1006 which increased total open position to 1081


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 1060, which was -191.85 lower than the previous day. The implied volatity was 16.22, the open interest changed by 1066 which increased total open position to 1081


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 1251.85, which was 201.70 higher than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 1088


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 1050.15, which was -169.85 lower than the previous day. The implied volatity was 17.67, the open interest changed by 1 which increased total open position to 1088


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 1220, which was 21.50 higher than the previous day. The implied volatity was 23.66, the open interest changed by -1 which decreased total open position to 1089


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 1198.5, which was -88.60 lower than the previous day. The implied volatity was 20.01, the open interest changed by 970 which increased total open position to 1090


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 1287.1, which was 293.45 higher than the previous day. The implied volatity was 18.23, the open interest changed by 1073 which increased total open position to 1091


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 993.65, which was 144.10 higher than the previous day. The implied volatity was 18.61, the open interest changed by 1209 which increased total open position to 1224


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 849.55, which was 107.45 higher than the previous day. The implied volatity was 15.40, the open interest changed by 1246 which increased total open position to 1258


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 742.1, which was -1.05 lower than the previous day. The implied volatity was 14.48, the open interest changed by -145 which decreased total open position to 1259


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 743.15, which was -68.30 lower than the previous day. The implied volatity was 15.18, the open interest changed by -6518 which decreased total open position to 1408


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 811.45, which was 260.50 higher than the previous day. The implied volatity was 16.14, the open interest changed by 1481 which increased total open position to 1493


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 550.95, which was 113.95 higher than the previous day. The implied volatity was 15.11, the open interest changed by 1425 which increased total open position to 1425


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 437, which was -251.55 lower than the previous day. The implied volatity was 14.49, the open interest changed by 82 which increased total open position to 1162


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 688.55, which was -71.75 lower than the previous day. The implied volatity was 14.45, the open interest changed by 9 which increased total open position to 1084


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 760.3, which was 12.30 higher than the previous day. The implied volatity was 14.76, the open interest changed by 1077 which increased total open position to 1077


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 748, which was 124.00 higher than the previous day. The implied volatity was 13.92, the open interest changed by 0 which decreased total open position to 1088


On 27 Dec NIFTY was trading at 23813.40. The strike last trading price was 624, which was -74.30 lower than the previous day. The implied volatity was 13.62, the open interest changed by 1087 which increased total open position to 1087


On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 698.3, which was 28.30 higher than the previous day. The implied volatity was 14.65, the open interest changed by 956 which increased total open position to 956


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 670, which was -22.05 lower than the previous day. The implied volatity was 12.76, the open interest changed by 730 which increased total open position to 730


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 692.05, which was -133.80 lower than the previous day. The implied volatity was 14.00, the open interest changed by 4 which increased total open position to 753


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 825.85, which was 245.85 higher than the previous day. The implied volatity was 15.87, the open interest changed by 741 which increased total open position to 750


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 580, which was 132.35 higher than the previous day. The implied volatity was 14.39, the open interest changed by -15 which decreased total open position to 748


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 447.65, which was 46.55 higher than the previous day. The implied volatity was 14.29, the open interest changed by 755 which increased total open position to 764


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 401.1, which was 123.30 higher than the previous day. The implied volatity was 14.24, the open interest changed by 163 which increased total open position to 608


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 277.8, which was 53.25 higher than the previous day. The implied volatity was 14.24, the open interest changed by -22 which decreased total open position to 445


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 224.55, which was -77.50 lower than the previous day. The implied volatity was 13.61, the open interest changed by 57 which increased total open position to 468


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 302.05, which was 22.05 higher than the previous day. The implied volatity was 13.53, the open interest changed by 400 which increased total open position to 400


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 280, which was -21.40 lower than the previous day. The implied volatity was 13.75, the open interest changed by 475 which increased total open position to 475


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 301.4, which was -15.00 lower than the previous day. The implied volatity was 14.22, the open interest changed by 162 which increased total open position to 507


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 316.4, which was 14.60 higher than the previous day. The implied volatity was 14.65, the open interest changed by 345 which increased total open position to 345


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 301.8, which was -4.25 lower than the previous day. The implied volatity was 14.44, the open interest changed by -287 which decreased total open position to 228


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 306.05, which was -67.30 lower than the previous day. The implied volatity was 14.81, the open interest changed by 117 which increased total open position to 514


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 373.35, which was -10.65 lower than the previous day. The implied volatity was 14.28, the open interest changed by 26 which increased total open position to 395


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 384, which was -100.95 lower than the previous day. The implied volatity was 14.35, the open interest changed by 42 which increased total open position to 369


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 484.95, which was 1.40 higher than the previous day. The implied volatity was 15.17, the open interest changed by 65 which increased total open position to 326


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 483.55, which was 20.95 higher than the previous day. The implied volatity was 13.26, the open interest changed by 228 which increased total open position to 257


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 462.6, 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 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 462.6, 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 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 462.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 462.6, which was -364.80 lower than the previous day. The implied volatity was 14.03, the open interest changed by 9 which increased total open position to 25


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 827.4, 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 827.4, 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 827.4, which was -44.45 lower than the previous day. The implied volatity was 12.88, the open interest changed by 0 which decreased total open position to 16


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 871.85, which was 24.85 higher than the previous day. The implied volatity was 13.90, the open interest changed by -1 which decreased total open position to 15


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 847, 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 Nov NIFTY was trading at 23559.05. The strike last trading price was 847, which was 264.25 higher than the previous day. The implied volatity was 15.24, the open interest changed by 0 which decreased total open position to 16


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 582.75, which was 46.05 higher than the previous day. The implied volatity was 12.15, the open interest changed by 0 which decreased total open position to 17


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 536.7, 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 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 536.7, 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 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 536.7, which was 69.60 higher than the previous day. The implied volatity was 14.70, the open interest changed by 0 which decreased total open position to 17


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 467.1, which was -121.25 lower than the previous day. The implied volatity was 15.67, the open interest changed by 0 which decreased total open position to 16


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 588.35, which was -93.35 lower than the previous day. The implied volatity was 15.82, the open interest changed by 8 which increased total open position to 8


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 681.7, which was lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0