`
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 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26DEC2024 25000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 0.05 -0.75 - 21,82,963 -1,23,192 2,96,588
24 Dec 23727.65 0.8 -1.15 27.16 19,76,973 -1,80,842 4,23,060
23 Dec 23753.45 1.95 -2.50 24.20 24,31,009 60,323 6,04,637
20 Dec 23587.50 4.45 -7.40 20.56 21,14,967 88,865 5,42,845
19 Dec 23951.70 11.85 -26.65 17.56 9,55,285 -1,24,705 4,51,815
18 Dec 24198.85 38.5 -13.45 17.31 5,72,894 -2,45,034 3,17,918
17 Dec 24336.00 51.95 -66.20 15.76 5,72,264 62,480 2,67,535
16 Dec 24668.25 118.15 -37.90 14.24 3,48,130 -65,314 2,06,333
13 Dec 24768.30 156.05 56.05 11.46 7,46,515 -1,40,924 1,85,235
12 Dec 24548.70 100 -33.10 12.41 1,78,753 95,235 2,06,061
11 Dec 24641.80 133.1 -11.90 12.17 1,68,821 -2,79,544 1,98,048
10 Dec 24610.05 145 -16.15 12.47 1,76,817 -2,32,804 1,95,034
9 Dec 24619.00 161.15 -35.35 12.71 1,87,131 -97,159 1,90,342
6 Dec 24677.80 196.5 -13.50 12.24 2,40,985 70,852 1,92,042
5 Dec 24708.40 210 73.00 11.83 4,35,773 54,311 1,70,163
4 Dec 24467.45 137 6.70 12.05 2,00,204 12,039 1,87,985
3 Dec 24457.15 130.3 23.25 11.61 1,91,562 1,72,549 1,76,212
2 Dec 24276.05 107.05 24.90 12.32 2,44,647 1,82,961 1,85,931
29 Nov 24131.10 82.15 14.65 11.83 2,23,845 -68,840 1,85,771
28 Nov 23914.15 67.5 -53.45 12.38 3,02,439 72,253 1,73,848
27 Nov 24274.90 120.95 13.45 11.48 1,59,853 72,929 1,41,095
26 Nov 24194.50 107.5 -22.40 11.54 1,31,838 1,00,926 1,41,944
25 Nov 24221.90 129.9 54.90 11.63 2,42,300 6,943 1,38,924
22 Nov 23907.25 75 45.80 12.07 2,12,485 3,137 1,35,118
21 Nov 23349.90 29.2 -11.25 12.83 1,13,021 1,32,516 1,32,720
19 Nov 23518.50 40.45 -1.35 12.45 1,29,002 1,17,869 1,19,093
18 Nov 23453.80 41.8 -16.80 12.40 1,30,932 1,22,636 1,23,160
14 Nov 23532.70 58.6 -26.40 12.06 71,902 1,08,401 1,08,740
13 Nov 23559.05 85 -27.85 12.99 1,25,250 11,821 1,02,916
12 Nov 23883.45 112.85 -61.65 12.08 71,575 90,892 90,938
11 Nov 24141.30 174.5 -15.00 11.59 47,596 84,393 84,401
8 Nov 24148.20 189.5 -48.50 11.65 35,402 77,410 80,382
7 Nov 24199.35 238 -118.90 12.15 30,395 75,505 76,971
6 Nov 24484.05 356.9 83.85 12.03 49,216 -1,365 74,653
5 Nov 24213.30 273.05 36.05 12.78 32,917 75,542 76,010
4 Nov 23995.35 237 -88.00 13.60 53,883 80,525 80,806
1 Nov 24304.35 325 -21.00 12.44 2,853 -58 74,721
31 Oct 24205.35 346 -43.95 - 15,906 74,669 74,881
30 Oct 24340.85 389.95 -26.05 - 14,541 72,392 72,483
29 Oct 24466.85 416 50.00 - 17,873 1,735 71,832
28 Oct 24339.15 366 44.30 - 25,941 -2,871 70,146
25 Oct 24180.80 321.7 -109.40 - 47,996 674 73,017
24 Oct 24399.40 431.1 -32.90 - 16,210 2,721 72,424
23 Oct 24435.50 464 -26.00 - 22,943 1,465 69,697
22 Oct 24472.10 490 -110.00 - 20,425 2,197 68,318
21 Oct 24781.10 600 -109.00 - 16,597 1,340 66,084
18 Oct 24854.05 709 58.00 - 19,632 3,279 65,101
17 Oct 24749.85 651 -114.75 - 15,052 2,194 61,789
16 Oct 24971.30 765.75 -60.25 - 6,086 342 59,581
15 Oct 25057.35 826 -73.05 - 4,780 1,067 59,339
14 Oct 25127.95 899.05 93.05 - 4,032 -144 58,259
11 Oct 24964.25 806 -64.00 - 6,097 1,090 58,414
10 Oct 24998.45 870 -9.00 - 4,144 100 57,335
9 Oct 24981.95 879 -23.05 - 6,347 -234 57,276
8 Oct 25013.15 902.05 98.50 - 10,490 -222 57,600
7 Oct 24795.75 803.55 -141.45 - 18,979 2,478 57,897
4 Oct 25014.60 945 -167.00 - 14,215 268 55,430
3 Oct 25250.10 1112 -346.00 - 8,526 922 55,167
1 Oct 25796.90 1458 -2.00 - 2,124 -391 54,219
30 Sept 25810.85 1460 -272.00 - 4,903 -1,734 54,651
27 Sept 26173.35 1732.00 - 4,037 -509 56,410

For Nifty - strike price 25000 expiring on 26DEC2024

Delta for 25000 CE is -

Historical price for 25000 CE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -123192 which decreased total open position to 296588


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 0.8, which was -1.15 lower than the previous day. The implied volatity was 27.16, the open interest changed by -180842 which decreased total open position to 423060


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.95, which was -2.50 lower than the previous day. The implied volatity was 24.20, the open interest changed by 60323 which increased total open position to 604637


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 4.45, which was -7.40 lower than the previous day. The implied volatity was 20.56, the open interest changed by 88865 which increased total open position to 542845


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 11.85, which was -26.65 lower than the previous day. The implied volatity was 17.56, the open interest changed by -124705 which decreased total open position to 451815


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 38.5, which was -13.45 lower than the previous day. The implied volatity was 17.31, the open interest changed by -245034 which decreased total open position to 317918


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 51.95, which was -66.20 lower than the previous day. The implied volatity was 15.76, the open interest changed by 62480 which increased total open position to 267535


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 118.15, which was -37.90 lower than the previous day. The implied volatity was 14.24, the open interest changed by -65314 which decreased total open position to 206333


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 156.05, which was 56.05 higher than the previous day. The implied volatity was 11.46, the open interest changed by -140924 which decreased total open position to 185235


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 100, which was -33.10 lower than the previous day. The implied volatity was 12.41, the open interest changed by 95235 which increased total open position to 206061


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 133.1, which was -11.90 lower than the previous day. The implied volatity was 12.17, the open interest changed by -279544 which decreased total open position to 198048


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 145, which was -16.15 lower than the previous day. The implied volatity was 12.47, the open interest changed by -232804 which decreased total open position to 195034


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 161.15, which was -35.35 lower than the previous day. The implied volatity was 12.71, the open interest changed by -97159 which decreased total open position to 190342


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 196.5, which was -13.50 lower than the previous day. The implied volatity was 12.24, the open interest changed by 70852 which increased total open position to 192042


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 210, which was 73.00 higher than the previous day. The implied volatity was 11.83, the open interest changed by 54311 which increased total open position to 170163


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 137, which was 6.70 higher than the previous day. The implied volatity was 12.05, the open interest changed by 12039 which increased total open position to 187985


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 130.3, which was 23.25 higher than the previous day. The implied volatity was 11.61, the open interest changed by 172549 which increased total open position to 176212


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 107.05, which was 24.90 higher than the previous day. The implied volatity was 12.32, the open interest changed by 182961 which increased total open position to 185931


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 82.15, which was 14.65 higher than the previous day. The implied volatity was 11.83, the open interest changed by -68840 which decreased total open position to 185771


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 67.5, which was -53.45 lower than the previous day. The implied volatity was 12.38, the open interest changed by 72253 which increased total open position to 173848


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 120.95, which was 13.45 higher than the previous day. The implied volatity was 11.48, the open interest changed by 72929 which increased total open position to 141095


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 107.5, which was -22.40 lower than the previous day. The implied volatity was 11.54, the open interest changed by 100926 which increased total open position to 141944


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 129.9, which was 54.90 higher than the previous day. The implied volatity was 11.63, the open interest changed by 6943 which increased total open position to 138924


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 75, which was 45.80 higher than the previous day. The implied volatity was 12.07, the open interest changed by 3137 which increased total open position to 135118


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 29.2, which was -11.25 lower than the previous day. The implied volatity was 12.83, the open interest changed by 132516 which increased total open position to 132720


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 40.45, which was -1.35 lower than the previous day. The implied volatity was 12.45, the open interest changed by 117869 which increased total open position to 119093


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 41.8, which was -16.80 lower than the previous day. The implied volatity was 12.40, the open interest changed by 122636 which increased total open position to 123160


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 58.6, which was -26.40 lower than the previous day. The implied volatity was 12.06, the open interest changed by 108401 which increased total open position to 108740


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 85, which was -27.85 lower than the previous day. The implied volatity was 12.99, the open interest changed by 11821 which increased total open position to 102916


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 112.85, which was -61.65 lower than the previous day. The implied volatity was 12.08, the open interest changed by 90892 which increased total open position to 90938


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 174.5, which was -15.00 lower than the previous day. The implied volatity was 11.59, the open interest changed by 84393 which increased total open position to 84401


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 189.5, which was -48.50 lower than the previous day. The implied volatity was 11.65, the open interest changed by 77410 which increased total open position to 80382


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 238, which was -118.90 lower than the previous day. The implied volatity was 12.15, the open interest changed by 75505 which increased total open position to 76971


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 356.9, which was 83.85 higher than the previous day. The implied volatity was 12.03, the open interest changed by -1365 which decreased total open position to 74653


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 273.05, which was 36.05 higher than the previous day. The implied volatity was 12.78, the open interest changed by 75542 which increased total open position to 76010


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 237, which was -88.00 lower than the previous day. The implied volatity was 13.60, the open interest changed by 80525 which increased total open position to 80806


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 325, which was -21.00 lower than the previous day. The implied volatity was 12.44, the open interest changed by -58 which decreased total open position to 74721


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 346, which was -43.95 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 389.95, which was -26.05 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 416, which was 50.00 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 366, which was 44.30 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 321.7, which was -109.40 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 431.1, which was -32.90 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 464, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 490, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 600, which was -109.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 709, which was 58.00 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 651, which was -114.75 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 765.75, which was -60.25 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 826, which was -73.05 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 899.05, which was 93.05 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 806, which was -64.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 870, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 879, which was -23.05 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 902.05, which was 98.50 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 803.55, which was -141.45 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 945, which was -167.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1112, which was -346.00 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 1458, which was -2.00 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 1460, which was -272.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 1732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 25000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 1252 25.40 - 50,162 -10,041 54,257
24 Dec 23727.65 1226.6 -3.40 - 14,974 -8,074 64,331
23 Dec 23753.45 1230 -132.75 - 15,096 -9,189 72,443
20 Dec 23587.50 1362.75 376.75 30.52 24,048 -6,587 81,701
19 Dec 23951.70 986 216.45 - 24,028 -3,981 88,310
18 Dec 24198.85 769.55 119.10 17.56 27,631 72,536 92,300
17 Dec 24336.00 650.45 255.45 13.74 55,371 -1,855 96,118
16 Dec 24668.25 395 104.75 13.78 60,715 67,464 98,104
13 Dec 24768.30 290.25 -156.45 11.75 1,14,144 -1,141 98,963
12 Dec 24548.70 446.7 52.70 11.22 41,500 95,519 1,01,771
11 Dec 24641.80 394 -66.15 11.83 42,954 3,820 1,01,800
10 Dec 24610.05 460.15 -1.85 14.81 40,323 -964 98,706
9 Dec 24619.00 462 48.15 14.84 46,612 -13 99,677
6 Dec 24677.80 413.85 -13.15 13.27 78,855 3,160 99,765
5 Dec 24708.40 427 -147.05 14.53 1,20,529 5,953 96,848
4 Dec 24467.45 574.05 -10.95 14.31 31,415 79,035 90,932
3 Dec 24457.15 585 -88.40 14.20 26,818 90,209 90,234
2 Dec 24276.05 673.4 -86.40 12.70 19,088 1,289 90,909
29 Nov 24131.10 759.8 -155.90 11.01 17,989 89,591 89,615
28 Nov 23914.15 915.7 257.80 12.30 47,006 89,844 89,844
27 Nov 24274.90 657.9 -95.05 11.99 44,832 85,851 85,851
26 Nov 24194.50 752.95 65.95 13.49 21,764 75,050 75,050
25 Nov 24221.90 687 -344.95 12.47 46,227 73,793 73,793
22 Nov 23907.25 1031.95 -464.05 15.20 18,759 67,146 67,146
21 Nov 23349.90 1496 116.00 16.83 7,912 63,053 63,053
19 Nov 23518.50 1380 19.05 16.54 8,233 62,265 62,265
18 Nov 23453.80 1360.95 92.15 15.24 8,251 1,127 61,379
14 Nov 23532.70 1268.8 46.80 14.88 12,352 240 60,229
13 Nov 23559.05 1222 193.15 14.47 19,064 60,009 60,009
12 Nov 23883.45 1028.85 248.85 14.40 18,800 -1,505 62,010
11 Nov 24141.30 780 -41.15 12.77 18,735 -2,741 63,506
8 Nov 24148.20 821.15 30.15 13.86 18,402 69,098 69,118
7 Nov 24199.35 791 192.00 14.60 13,050 -1,472 73,254
6 Nov 24484.05 599 -213.00 14.05 29,664 74,586 74,590
5 Nov 24213.30 812 -167.90 15.25 16,227 873 72,244
4 Nov 23995.35 979.9 189.90 16.27 18,631 848 73,087
1 Nov 24304.35 790 22.00 16.21 1,987 -199 72,238
31 Oct 24205.35 768 53.00 - 10,425 1,584 72,677
30 Oct 24340.85 715 76.35 - 7,414 71,082 71,086
29 Oct 24466.85 638.65 -62.55 - 13,939 -460 71,615
28 Oct 24339.15 701.2 -99.80 - 16,595 -3,365 72,082
25 Oct 24180.80 801 146.00 - 27,486 -5,283 75,447
24 Oct 24399.40 655 -31.15 - 12,555 -255 82,960
23 Oct 24435.50 686.15 25.05 - 20,013 -3,829 83,235
22 Oct 24472.10 661.1 114.10 - 24,167 834 87,114
21 Oct 24781.10 547 90.00 - 17,134 703 86,310
18 Oct 24854.05 457 -56.90 - 21,812 171 85,781
17 Oct 24749.85 513.9 71.90 - 20,926 -746 85,804
16 Oct 24971.30 442 34.00 - 14,419 -441 86,499
15 Oct 25057.35 408 19.20 - 8,125 796 87,069
14 Oct 25127.95 388.8 -86.20 - 8,195 -219 86,341
11 Oct 24964.25 475 24.00 - 9,673 -258 87,027
10 Oct 24998.45 451 -20.50 - 11,140 1,419 87,227
9 Oct 24981.95 471.5 -4.50 - 15,814 42 85,859
8 Oct 25013.15 476 -46.10 - 21,820 -1,925 85,932
7 Oct 24795.75 522.1 55.60 - 39,439 -4,373 87,966
4 Oct 25014.60 466.5 102.50 - 53,469 -2,428 93,617
3 Oct 25250.10 364 121.25 - 44,572 -409 98,552
1 Oct 25796.90 242.75 -18.25 - 15,204 3,231 98,982
30 Sept 25810.85 261 48.55 - 31,252 -6,221 95,780
27 Sept 26173.35 212.45 - 22,782 2,361 1,04,140

For Nifty - strike price 25000 expiring on 26DEC2024

Delta for 25000 PE is -

Historical price for 25000 PE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1252, which was 25.40 higher than the previous day. The implied volatity was -, the open interest changed by -10041 which decreased total open position to 54257


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1226.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -8074 which decreased total open position to 64331


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1230, which was -132.75 lower than the previous day. The implied volatity was -, the open interest changed by -9189 which decreased total open position to 72443


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1362.75, which was 376.75 higher than the previous day. The implied volatity was 30.52, the open interest changed by -6587 which decreased total open position to 81701


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 986, which was 216.45 higher than the previous day. The implied volatity was -, the open interest changed by -3981 which decreased total open position to 88310


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 769.55, which was 119.10 higher than the previous day. The implied volatity was 17.56, the open interest changed by 72536 which increased total open position to 92300


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 650.45, which was 255.45 higher than the previous day. The implied volatity was 13.74, the open interest changed by -1855 which decreased total open position to 96118


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 395, which was 104.75 higher than the previous day. The implied volatity was 13.78, the open interest changed by 67464 which increased total open position to 98104


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 290.25, which was -156.45 lower than the previous day. The implied volatity was 11.75, the open interest changed by -1141 which decreased total open position to 98963


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 446.7, which was 52.70 higher than the previous day. The implied volatity was 11.22, the open interest changed by 95519 which increased total open position to 101771


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 394, which was -66.15 lower than the previous day. The implied volatity was 11.83, the open interest changed by 3820 which increased total open position to 101800


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 460.15, which was -1.85 lower than the previous day. The implied volatity was 14.81, the open interest changed by -964 which decreased total open position to 98706


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 462, which was 48.15 higher than the previous day. The implied volatity was 14.84, the open interest changed by -13 which decreased total open position to 99677


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 413.85, which was -13.15 lower than the previous day. The implied volatity was 13.27, the open interest changed by 3160 which increased total open position to 99765


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 427, which was -147.05 lower than the previous day. The implied volatity was 14.53, the open interest changed by 5953 which increased total open position to 96848


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 574.05, which was -10.95 lower than the previous day. The implied volatity was 14.31, the open interest changed by 79035 which increased total open position to 90932


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 585, which was -88.40 lower than the previous day. The implied volatity was 14.20, the open interest changed by 90209 which increased total open position to 90234


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 673.4, which was -86.40 lower than the previous day. The implied volatity was 12.70, the open interest changed by 1289 which increased total open position to 90909


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 759.8, which was -155.90 lower than the previous day. The implied volatity was 11.01, the open interest changed by 89591 which increased total open position to 89615


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 915.7, which was 257.80 higher than the previous day. The implied volatity was 12.30, the open interest changed by 89844 which increased total open position to 89844


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 657.9, which was -95.05 lower than the previous day. The implied volatity was 11.99, the open interest changed by 85851 which increased total open position to 85851


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 752.95, which was 65.95 higher than the previous day. The implied volatity was 13.49, the open interest changed by 75050 which increased total open position to 75050


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 687, which was -344.95 lower than the previous day. The implied volatity was 12.47, the open interest changed by 73793 which increased total open position to 73793


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1031.95, which was -464.05 lower than the previous day. The implied volatity was 15.20, the open interest changed by 67146 which increased total open position to 67146


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1496, which was 116.00 higher than the previous day. The implied volatity was 16.83, the open interest changed by 63053 which increased total open position to 63053


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1380, which was 19.05 higher than the previous day. The implied volatity was 16.54, the open interest changed by 62265 which increased total open position to 62265


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1360.95, which was 92.15 higher than the previous day. The implied volatity was 15.24, the open interest changed by 1127 which increased total open position to 61379


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1268.8, which was 46.80 higher than the previous day. The implied volatity was 14.88, the open interest changed by 240 which increased total open position to 60229


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1222, which was 193.15 higher than the previous day. The implied volatity was 14.47, the open interest changed by 60009 which increased total open position to 60009


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1028.85, which was 248.85 higher than the previous day. The implied volatity was 14.40, the open interest changed by -1505 which decreased total open position to 62010


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 780, which was -41.15 lower than the previous day. The implied volatity was 12.77, the open interest changed by -2741 which decreased total open position to 63506


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 821.15, which was 30.15 higher than the previous day. The implied volatity was 13.86, the open interest changed by 69098 which increased total open position to 69118


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 791, which was 192.00 higher than the previous day. The implied volatity was 14.60, the open interest changed by -1472 which decreased total open position to 73254


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 599, which was -213.00 lower than the previous day. The implied volatity was 14.05, the open interest changed by 74586 which increased total open position to 74590


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 812, which was -167.90 lower than the previous day. The implied volatity was 15.25, the open interest changed by 873 which increased total open position to 72244


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 979.9, which was 189.90 higher than the previous day. The implied volatity was 16.27, the open interest changed by 848 which increased total open position to 73087


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 790, which was 22.00 higher than the previous day. The implied volatity was 16.21, the open interest changed by -199 which decreased total open position to 72238


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 768, which was 53.00 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 715, which was 76.35 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 638.65, which was -62.55 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 701.2, which was -99.80 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 801, which was 146.00 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 655, which was -31.15 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 686.15, which was 25.05 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 661.1, which was 114.10 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 547, which was 90.00 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 457, which was -56.90 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 513.9, which was 71.90 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 442, which was 34.00 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 408, which was 19.20 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 388.8, which was -86.20 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 475, which was 24.00 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 451, which was -20.50 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 471.5, which was -4.50 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 476, which was -46.10 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 522.1, which was 55.60 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 466.5, which was 102.50 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 364, which was 121.25 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 242.75, which was -18.25 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 261, which was 48.55 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 212.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to