`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23750.2 22.55 (0.10%)

Back to Option Chain

Historical option data for NIFTY

26 Dec 2024 03:31 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26DEC2024 24500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 0.05 -1.00 - 46,15,050 -25,473 3,43,029
24 Dec 23727.65 1.05 -2.90 18.11 29,23,516 10,635 3,80,009
23 Dec 23753.45 3.95 -10.85 17.37 26,78,876 28,870 3,68,779
20 Dec 23587.50 14.8 -38.60 17.56 22,92,127 55,710 3,39,379
19 Dec 23951.70 53.4 -66.05 16.12 7,24,448 -1,74,629 2,68,128
18 Dec 24198.85 119.45 -66.25 14.98 5,22,490 -1,48,243 2,43,742
17 Dec 24336.00 185.7 -186.25 15.77 5,39,892 1,27,537 2,20,072
16 Dec 24668.25 371.95 -96.90 15.43 1,13,005 69,549 1,54,520
13 Dec 24768.30 468.85 136.60 12.98 5,71,514 79,714 1,53,432
12 Dec 24548.70 332.25 -63.75 13.63 1,08,190 979 1,48,031
11 Dec 24641.80 396 6.65 13.35 82,613 -40,866 1,37,037
10 Dec 24610.05 389.35 -26.50 12.70 1,02,140 9,359 1,36,231
9 Dec 24619.00 415.85 -62.65 13.27 90,308 1,19,346 1,35,604
6 Dec 24677.80 478.5 -14.30 13.24 99,491 -1,59,233 1,34,057
5 Dec 24708.40 492.8 130.70 12.34 3,71,056 30,180 1,47,964
4 Dec 24467.45 362.1 12.10 12.75 2,58,464 -1,74,007 1,66,282
3 Dec 24457.15 350 51.00 12.18 2,16,266 1,03,553 1,42,471
2 Dec 24276.05 299 56.00 13.24 1,68,026 -1,44,487 1,49,425
29 Nov 24131.10 243 48.25 12.63 1,86,476 1,16,992 1,35,247
28 Nov 23914.15 194.75 -120.25 12.85 3,30,217 1,39,566 1,51,853
27 Nov 24274.90 315 31.45 12.05 1,07,149 82,497 89,849
26 Nov 24194.50 283.55 -49.40 12.04 87,729 76,443 80,083
25 Nov 24221.90 332.95 140.95 12.52 1,95,654 68,125 69,689
22 Nov 23907.25 192 122.00 12.16 1,52,588 69,848 71,412
21 Nov 23349.90 70 -38.00 12.10 95,701 65,606 71,738
19 Nov 23518.50 108 7.95 12.41 1,15,551 66,994 67,642
18 Nov 23453.80 100.05 -39.45 11.89 87,641 9,938 56,778
14 Nov 23532.70 139.5 -41.40 11.86 57,264 46,883 47,135
13 Nov 23559.05 180.9 -62.10 12.76 77,818 37,383 37,505
12 Nov 23883.45 243 -126.00 12.01 40,920 27,040 27,055
11 Nov 24141.30 369 -18.75 12.00 22,563 23,565 23,565
8 Nov 24148.20 387.75 -62.25 12.07 21,488 21,008 21,879
7 Nov 24199.35 450 -176.00 12.43 15,984 20,709 21,503
6 Nov 24484.05 626 133.00 12.40 21,143 18,861 18,966
5 Nov 24213.30 493 62.00 13.14 17,418 16,856 16,931
4 Nov 23995.35 431 -138.95 14.03 22,424 14,991 15,040
1 Nov 24304.35 569.95 -13.80 12.88 2,114 15,005 15,047
31 Oct 24205.35 583.75 -68.15 - 8,445 15,121 15,152
30 Oct 24340.85 651.9 -34.45 - 5,838 12,951 12,968
29 Oct 24466.85 686.35 61.05 - 9,417 12,128 12,145
28 Oct 24339.15 625.3 67.30 - 9,601 2,167 12,645
25 Oct 24180.80 558 -144.10 - 24,583 2,514 10,478
24 Oct 24399.40 702.1 -27.95 - 4,641 1,047 8,093
23 Oct 24435.50 730.05 -28.65 - 7,957 2,000 7,032
22 Oct 24472.10 758.7 -149.50 - 5,649 1,842 5,036
21 Oct 24781.10 908.2 -132.75 - 1,222 252 3,217
18 Oct 24854.05 1040.95 88.00 - 3,123 934 2,964
17 Oct 24749.85 952.95 -148.30 - 1,261 327 2,022
16 Oct 24971.30 1101.25 -73.45 - 994 494 1,694
15 Oct 25057.35 1174.7 -82.25 - 240 56 1,199
14 Oct 25127.95 1256.95 117.00 - 197 18 1,144
11 Oct 24964.25 1139.95 -72.80 - 228 100 1,126
10 Oct 24998.45 1212.75 -17.75 - 169 84 1,027
9 Oct 24981.95 1230.5 -8.60 - 284 12 943
8 Oct 25013.15 1239.1 100.05 - 501 201 932
7 Oct 24795.75 1139.05 -148.90 - 1,084 356 732
4 Oct 25014.60 1287.95 -190.05 - 407 146 372
3 Oct 25250.10 1478 -337.00 - 333 177 205
1 Oct 25796.90 1815 -85.00 - 30 23 28
30 Sept 25810.85 1900 -238.15 - 4 1 5
27 Sept 26173.35 2138.15 - 4 2 2

For Nifty - strike price 24500 expiring on 26DEC2024

Delta for 24500 CE is -

Historical price for 24500 CE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -25473 which decreased total open position to 343029


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1.05, which was -2.90 lower than the previous day. The implied volatity was 18.11, the open interest changed by 10635 which increased total open position to 380009


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 3.95, which was -10.85 lower than the previous day. The implied volatity was 17.37, the open interest changed by 28870 which increased total open position to 368779


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 14.8, which was -38.60 lower than the previous day. The implied volatity was 17.56, the open interest changed by 55710 which increased total open position to 339379


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 53.4, which was -66.05 lower than the previous day. The implied volatity was 16.12, the open interest changed by -174629 which decreased total open position to 268128


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 119.45, which was -66.25 lower than the previous day. The implied volatity was 14.98, the open interest changed by -148243 which decreased total open position to 243742


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 185.7, which was -186.25 lower than the previous day. The implied volatity was 15.77, the open interest changed by 127537 which increased total open position to 220072


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 371.95, which was -96.90 lower than the previous day. The implied volatity was 15.43, the open interest changed by 69549 which increased total open position to 154520


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 468.85, which was 136.60 higher than the previous day. The implied volatity was 12.98, the open interest changed by 79714 which increased total open position to 153432


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 332.25, which was -63.75 lower than the previous day. The implied volatity was 13.63, the open interest changed by 979 which increased total open position to 148031


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 396, which was 6.65 higher than the previous day. The implied volatity was 13.35, the open interest changed by -40866 which decreased total open position to 137037


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 389.35, which was -26.50 lower than the previous day. The implied volatity was 12.70, the open interest changed by 9359 which increased total open position to 136231


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 415.85, which was -62.65 lower than the previous day. The implied volatity was 13.27, the open interest changed by 119346 which increased total open position to 135604


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 478.5, which was -14.30 lower than the previous day. The implied volatity was 13.24, the open interest changed by -159233 which decreased total open position to 134057


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 492.8, which was 130.70 higher than the previous day. The implied volatity was 12.34, the open interest changed by 30180 which increased total open position to 147964


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 362.1, which was 12.10 higher than the previous day. The implied volatity was 12.75, the open interest changed by -174007 which decreased total open position to 166282


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 350, which was 51.00 higher than the previous day. The implied volatity was 12.18, the open interest changed by 103553 which increased total open position to 142471


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 299, which was 56.00 higher than the previous day. The implied volatity was 13.24, the open interest changed by -144487 which decreased total open position to 149425


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 243, which was 48.25 higher than the previous day. The implied volatity was 12.63, the open interest changed by 116992 which increased total open position to 135247


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 194.75, which was -120.25 lower than the previous day. The implied volatity was 12.85, the open interest changed by 139566 which increased total open position to 151853


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 315, which was 31.45 higher than the previous day. The implied volatity was 12.05, the open interest changed by 82497 which increased total open position to 89849


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 283.55, which was -49.40 lower than the previous day. The implied volatity was 12.04, the open interest changed by 76443 which increased total open position to 80083


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 332.95, which was 140.95 higher than the previous day. The implied volatity was 12.52, the open interest changed by 68125 which increased total open position to 69689


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 192, which was 122.00 higher than the previous day. The implied volatity was 12.16, the open interest changed by 69848 which increased total open position to 71412


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 70, which was -38.00 lower than the previous day. The implied volatity was 12.10, the open interest changed by 65606 which increased total open position to 71738


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 108, which was 7.95 higher than the previous day. The implied volatity was 12.41, the open interest changed by 66994 which increased total open position to 67642


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 100.05, which was -39.45 lower than the previous day. The implied volatity was 11.89, the open interest changed by 9938 which increased total open position to 56778


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 139.5, which was -41.40 lower than the previous day. The implied volatity was 11.86, the open interest changed by 46883 which increased total open position to 47135


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 180.9, which was -62.10 lower than the previous day. The implied volatity was 12.76, the open interest changed by 37383 which increased total open position to 37505


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 243, which was -126.00 lower than the previous day. The implied volatity was 12.01, the open interest changed by 27040 which increased total open position to 27055


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 369, which was -18.75 lower than the previous day. The implied volatity was 12.00, the open interest changed by 23565 which increased total open position to 23565


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 387.75, which was -62.25 lower than the previous day. The implied volatity was 12.07, the open interest changed by 21008 which increased total open position to 21879


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 450, which was -176.00 lower than the previous day. The implied volatity was 12.43, the open interest changed by 20709 which increased total open position to 21503


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 626, which was 133.00 higher than the previous day. The implied volatity was 12.40, the open interest changed by 18861 which increased total open position to 18966


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 493, which was 62.00 higher than the previous day. The implied volatity was 13.14, the open interest changed by 16856 which increased total open position to 16931


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 431, which was -138.95 lower than the previous day. The implied volatity was 14.03, the open interest changed by 14991 which increased total open position to 15040


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 569.95, which was -13.80 lower than the previous day. The implied volatity was 12.88, the open interest changed by 15005 which increased total open position to 15047


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 583.75, which was -68.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 651.9, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 686.35, which was 61.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 625.3, which was 67.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 558, which was -144.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 702.1, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 730.05, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 758.7, which was -149.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 908.2, which was -132.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1040.95, which was 88.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 952.95, which was -148.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1101.25, which was -73.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1174.7, which was -82.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1256.95, which was 117.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1139.95, which was -72.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1212.75, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1230.5, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1239.1, which was 100.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1139.05, which was -148.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1287.95, which was -190.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1478, which was -337.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1815, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1900, which was -238.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 2138.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 24500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 750 22.10 - 1,27,946 -15,673 1,09,728
24 Dec 23727.65 727.9 -4.10 - 98,292 12,195 1,56,552
23 Dec 23753.45 732 -136.20 15.13 62,209 -21,880 1,44,838
20 Dec 23587.50 868.2 339.40 22.56 1,14,413 1,33,234 1,78,750
19 Dec 23951.70 528.8 173.00 14.25 1,30,766 89,709 2,04,130
18 Dec 24198.85 355.8 71.35 15.44 1,95,746 59,581 2,36,725
17 Dec 24336.00 284.45 134.45 14.37 4,62,996 12,118 2,60,979
16 Dec 24668.25 150 47.50 14.96 2,34,996 -11,551 2,36,692
13 Dec 24768.30 102.5 -80.25 13.17 5,88,882 1,34,205 2,49,543
12 Dec 24548.70 182.75 22.75 12.73 1,92,092 1,99,760 2,64,127
11 Dec 24641.80 160 -46.00 13.07 1,49,163 2,07,300 2,45,723
10 Dec 24610.05 206 -9.90 14.97 1,73,188 2,15,212 2,40,411
9 Dec 24619.00 215.9 17.10 15.24 1,33,679 30,224 2,29,150
6 Dec 24677.80 198.8 -16.00 14.34 1,86,380 2,07,191 2,23,296
5 Dec 24708.40 214.8 -86.85 15.36 4,20,108 2,01,349 2,12,942
4 Dec 24467.45 301.65 -8.35 14.78 2,53,042 2,02,169 2,06,350
3 Dec 24457.15 310 -61.70 14.64 1,48,523 1,80,820 1,81,422
2 Dec 24276.05 371.7 -58.80 13.66 99,500 1,63,003 1,63,237
29 Nov 24131.10 430.5 -120.60 12.29 89,540 1,13,313 1,48,882
28 Nov 23914.15 551.1 187.10 12.98 1,97,504 37,876 1,41,275
27 Nov 24274.90 364 -70.00 12.79 93,733 87,959 1,04,561
26 Nov 24194.50 434 46.80 13.65 82,145 72,771 80,408
25 Nov 24221.90 387.2 -247.20 12.97 1,29,829 59,318 59,325
22 Nov 23907.25 634.4 -413.65 13.80 18,086 26,648 26,655
21 Nov 23349.90 1048.05 90.05 15.14 5,966 25,559 25,566
19 Nov 23518.50 958 31.50 15.45 11,691 24,178 24,266
18 Nov 23453.80 926.5 69.45 13.91 17,501 24,484 24,576
14 Nov 23532.70 857.05 31.95 13.92 18,537 26,393 26,473
13 Nov 23559.05 825.1 169.15 13.90 30,008 31,689 31,767
12 Nov 23883.45 655.95 178.20 13.51 27,464 -1,748 33,049
11 Nov 24141.30 477.75 -48.25 12.95 22,590 34,924 35,013
8 Nov 24148.20 526 11.00 14.04 19,308 32,210 32,298
7 Nov 24199.35 515 130.40 14.87 18,940 28,170 28,224
6 Nov 24484.05 384.6 -165.45 14.82 35,080 26,249 26,253
5 Nov 24213.30 550.05 -120.35 15.78 13,985 23,579 23,583
4 Nov 23995.35 670.4 130.60 16.16 18,403 23,378 23,383
1 Nov 24304.35 539.8 17.90 16.52 2,331 24,948 24,949
31 Oct 24205.35 521.9 34.90 - 10,898 -490 24,651
30 Oct 24340.85 487 52.05 - 10,622 2,715 25,134
29 Oct 24466.85 434.95 -32.50 - 9,545 22,416 22,418
28 Oct 24339.15 467.45 -93.30 - 15,687 -2,241 22,245
25 Oct 24180.80 560.75 120.75 - 29,485 1,657 24,486
24 Oct 24399.40 440 -20.70 - 12,162 2,513 22,921
23 Oct 24435.50 460.7 14.70 - 17,005 3,849 20,494
22 Oct 24472.10 446 83.00 - 14,680 2,178 16,636
21 Oct 24781.10 363 63.00 - 6,737 1,254 14,466
18 Oct 24854.05 300 -46.50 - 13,138 945 13,218
17 Oct 24749.85 346.5 48.40 - 9,423 800 12,263
16 Oct 24971.30 298.1 31.00 - 4,217 568 11,477
15 Oct 25057.35 267.1 12.00 - 2,433 219 10,900
14 Oct 25127.95 255.1 -62.90 - 2,248 424 10,679
11 Oct 24964.25 318 16.35 - 2,647 125 10,247
10 Oct 24998.45 301.65 -24.45 - 2,195 5 10,122
9 Oct 24981.95 326.1 -6.90 - 3,640 621 10,113
8 Oct 25013.15 333 -33.15 - 3,501 220 9,496
7 Oct 24795.75 366.15 41.60 - 5,517 612 9,269
4 Oct 25014.60 324.55 79.55 - 12,825 928 8,700
3 Oct 25250.10 245 82.15 - 5,970 2,094 7,762
1 Oct 25796.90 162.85 -19.40 - 4,502 2,326 5,670
30 Sept 25810.85 182.25 35.40 - 5,095 1,866 3,346
27 Sept 26173.35 146.85 - 2,587 1,475 1,475

For Nifty - strike price 24500 expiring on 26DEC2024

Delta for 24500 PE is -

Historical price for 24500 PE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 750, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by -15673 which decreased total open position to 109728


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 727.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 12195 which increased total open position to 156552


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 732, which was -136.20 lower than the previous day. The implied volatity was 15.13, the open interest changed by -21880 which decreased total open position to 144838


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 868.2, which was 339.40 higher than the previous day. The implied volatity was 22.56, the open interest changed by 133234 which increased total open position to 178750


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 528.8, which was 173.00 higher than the previous day. The implied volatity was 14.25, the open interest changed by 89709 which increased total open position to 204130


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 355.8, which was 71.35 higher than the previous day. The implied volatity was 15.44, the open interest changed by 59581 which increased total open position to 236725


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 284.45, which was 134.45 higher than the previous day. The implied volatity was 14.37, the open interest changed by 12118 which increased total open position to 260979


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 150, which was 47.50 higher than the previous day. The implied volatity was 14.96, the open interest changed by -11551 which decreased total open position to 236692


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 102.5, which was -80.25 lower than the previous day. The implied volatity was 13.17, the open interest changed by 134205 which increased total open position to 249543


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 182.75, which was 22.75 higher than the previous day. The implied volatity was 12.73, the open interest changed by 199760 which increased total open position to 264127


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 160, which was -46.00 lower than the previous day. The implied volatity was 13.07, the open interest changed by 207300 which increased total open position to 245723


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 206, which was -9.90 lower than the previous day. The implied volatity was 14.97, the open interest changed by 215212 which increased total open position to 240411


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 215.9, which was 17.10 higher than the previous day. The implied volatity was 15.24, the open interest changed by 30224 which increased total open position to 229150


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 198.8, which was -16.00 lower than the previous day. The implied volatity was 14.34, the open interest changed by 207191 which increased total open position to 223296


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 214.8, which was -86.85 lower than the previous day. The implied volatity was 15.36, the open interest changed by 201349 which increased total open position to 212942


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 301.65, which was -8.35 lower than the previous day. The implied volatity was 14.78, the open interest changed by 202169 which increased total open position to 206350


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 310, which was -61.70 lower than the previous day. The implied volatity was 14.64, the open interest changed by 180820 which increased total open position to 181422


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 371.7, which was -58.80 lower than the previous day. The implied volatity was 13.66, the open interest changed by 163003 which increased total open position to 163237


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 430.5, which was -120.60 lower than the previous day. The implied volatity was 12.29, the open interest changed by 113313 which increased total open position to 148882


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 551.1, which was 187.10 higher than the previous day. The implied volatity was 12.98, the open interest changed by 37876 which increased total open position to 141275


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 364, which was -70.00 lower than the previous day. The implied volatity was 12.79, the open interest changed by 87959 which increased total open position to 104561


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 434, which was 46.80 higher than the previous day. The implied volatity was 13.65, the open interest changed by 72771 which increased total open position to 80408


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 387.2, which was -247.20 lower than the previous day. The implied volatity was 12.97, the open interest changed by 59318 which increased total open position to 59325


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 634.4, which was -413.65 lower than the previous day. The implied volatity was 13.80, the open interest changed by 26648 which increased total open position to 26655


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1048.05, which was 90.05 higher than the previous day. The implied volatity was 15.14, the open interest changed by 25559 which increased total open position to 25566


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 958, which was 31.50 higher than the previous day. The implied volatity was 15.45, the open interest changed by 24178 which increased total open position to 24266


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 926.5, which was 69.45 higher than the previous day. The implied volatity was 13.91, the open interest changed by 24484 which increased total open position to 24576


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 857.05, which was 31.95 higher than the previous day. The implied volatity was 13.92, the open interest changed by 26393 which increased total open position to 26473


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 825.1, which was 169.15 higher than the previous day. The implied volatity was 13.90, the open interest changed by 31689 which increased total open position to 31767


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 655.95, which was 178.20 higher than the previous day. The implied volatity was 13.51, the open interest changed by -1748 which decreased total open position to 33049


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 477.75, which was -48.25 lower than the previous day. The implied volatity was 12.95, the open interest changed by 34924 which increased total open position to 35013


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 526, which was 11.00 higher than the previous day. The implied volatity was 14.04, the open interest changed by 32210 which increased total open position to 32298


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 515, which was 130.40 higher than the previous day. The implied volatity was 14.87, the open interest changed by 28170 which increased total open position to 28224


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 384.6, which was -165.45 lower than the previous day. The implied volatity was 14.82, the open interest changed by 26249 which increased total open position to 26253


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 550.05, which was -120.35 lower than the previous day. The implied volatity was 15.78, the open interest changed by 23579 which increased total open position to 23583


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 670.4, which was 130.60 higher than the previous day. The implied volatity was 16.16, the open interest changed by 23378 which increased total open position to 23383


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 539.8, which was 17.90 higher than the previous day. The implied volatity was 16.52, the open interest changed by 24948 which increased total open position to 24949


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 521.9, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 487, which was 52.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 434.95, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 467.45, which was -93.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 560.75, which was 120.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 440, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 460.7, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 446, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 363, which was 63.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 300, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 346.5, which was 48.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 298.1, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 267.1, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 255.1, which was -62.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 318, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 301.65, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 326.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 333, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 366.15, which was 41.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 324.55, which was 79.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 245, which was 82.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 162.85, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 182.25, which was 35.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 146.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to