`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
22864.7 35.55 (0.16%)

Back to Option Chain

Historical option data for NIFTY

28 Jan 2025 09:01 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 30JAN2025 25000 CE
Delta: 0.01
Vega: 0.33
Theta: -2.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
28 Jan 22860.45 1.45 0.1 39.16 8,53,194 1,184 2,95,509
27 Jan 22829.15 1.45 0.1 39.16 8,53,194 2,635 2,95,509
24 Jan 23092.20 1.35 -0.55 24.00 15,16,318 15,337 2,97,737
23 Jan 23205.35 1.7 -0.40 21.32 3,83,574 1,28,396 2,81,333
22 Jan 23155.35 2.1 -0.95 20.98 1,20,330 9,154 1,66,725
21 Jan 23024.65 3.05 -1.50 21.81 1,57,330 -20,696 1,58,263
20 Jan 23344.75 4.55 -0.60 18.81 95,624 -20,541 1,70,127
17 Jan 23203.20 5.15 -2.10 17.88 89,990 36,662 1,66,853
16 Jan 23311.80 7.25 0.45 16.68 63,942 -1,06,540 1,72,937
15 Jan 23213.20 6.8 -2.50 17.01 85,057 1,34,827 1,69,654
14 Jan 23176.05 9.3 -2.20 17.45 57,633 -7,169 1,72,134
13 Jan 23085.95 11.5 -2.50 18.56 1,28,503 1,59,301 1,79,596
10 Jan 23431.50 14 -2.20 14.58 1,57,792 2,373 1,91,118
9 Jan 23526.50 16.2 -4.85 13.57 88,762 9,665 1,88,666
8 Jan 23688.95 21.05 -2.15 12.89 1,55,222 535 1,79,512
7 Jan 23707.90 23.2 -5.90 12.67 1,23,266 1,71,071 1,78,298
6 Jan 23616.05 29.1 -21.10 13.60 3,15,398 -26,127 1,83,366
3 Jan 24004.75 50.2 -32.80 11.23 1,86,258 27,083 2,08,171
2 Jan 24188.65 83 34.90 11.12 3,00,459 1,62,251 1,80,572
1 Jan 23742.90 48.1 7.20 12.66 1,23,950 2,764 1,75,852
31 Dec 23644.80 40.9 2.10 12.60 1,39,749 1,36,067 1,73,075
30 Dec 23644.90 38.8 -19.00 12.24 1,95,330 11,585 1,66,711
27 Dec 23813.40 57.8 -1.70 11.44 1,59,843 1,36,917 1,55,553
26 Dec 23750.20 59.5 0.50 11.91 1,17,003 1,34,273 1,45,754
24 Dec 23727.65 59 -13.00 11.72 96,937 62,194 1,26,244
23 Dec 23753.45 72 -22.80 12.12 1,42,691 19,355 1,15,703
20 Dec 23587.50 94.8 -60.95 13.65 1,51,299 95,857 96,610
19 Dec 23951.70 155.75 -70.25 13.10 86,050 7,311 79,988
18 Dec 24198.85 226 -54.65 12.76 78,591 13,603 72,693
17 Dec 24336.00 280.65 -129.85 13.12 64,649 58,806 59,043
16 Dec 24668.25 410.5 -53.50 12.53 58,626 50,115 50,637
13 Dec 24768.30 464 104.00 11.39 1,10,707 49,173 49,326
12 Dec 24548.70 360 -51.95 11.70 30,086 36,951 39,726
11 Dec 24641.80 411.95 18.25 11.72 37,640 12,261 45,292
10 Dec 24610.05 393.7 -18.30 11.16 18,823 2,059 32,997
9 Dec 24619.00 412 -44.55 11.38 34,485 -6,664 30,923
6 Dec 24677.80 456.55 6.55 11.39 52,935 3,585 37,626
5 Dec 24708.40 450 95.50 10.57 54,912 861 34,082
4 Dec 24467.45 354.5 12.30 11.01 53,093 32,561 33,194
3 Dec 24457.15 342.2 37.25 10.70 25,181 27,219 27,822
2 Dec 24276.05 304.95 45.80 11.44 23,384 1,910 29,711
29 Nov 24131.10 259.15 38.65 11.26 27,547 -93 27,846
28 Nov 23914.15 220.5 -89.15 11.54 43,962 28,696 28,831
27 Nov 24274.90 309.65 21.70 10.76 12,164 1,271 24,247
26 Nov 24194.50 287.95 -35.80 10.90 15,058 22,991 23,084
25 Nov 24221.90 323.75 118.10 11.08 27,142 1,757 22,533
22 Nov 23907.25 205.65 103.60 11.00 28,053 259 21,035
21 Nov 23349.90 102.05 -24.55 11.40 18,010 3,070 20,720
19 Nov 23518.50 126.6 -1.20 11.21 18,472 2,165 17,714
18 Nov 23453.80 127.8 -29.75 11.18 21,055 8,544 15,623
14 Nov 23532.70 157.55 -39.45 11.03 8,735 1,279 7,099
13 Nov 23559.05 197 -47.45 11.73 8,516 1,293 5,879
12 Nov 23883.45 244.45 -98.55 11.03 5,365 511 4,569
11 Nov 24141.30 343 -23.10 10.86 3,759 748 4,337
8 Nov 24148.20 366.1 -48.05 11.12 2,573 505 3,583
7 Nov 24199.35 414.15 -150.85 11.26 2,976 528 3,082
6 Nov 24484.05 565 114.00 11.29 2,337 509 2,666
5 Nov 24213.30 451 60.00 11.77 1,622 512 2,126
4 Nov 23995.35 391 12.25 2,474 1,557 1,607

For Nifty - strike price 25000 expiring on 30JAN2025

Delta for 25000 CE is 0.01

Historical price for 25000 CE is as follows

On 28 Jan NIFTY was trading at 22860.45. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 39.16, the open interest changed by 1184 which increased total open position to 295509


On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 39.16, the open interest changed by 2635 which increased total open position to 295509


On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 24.00, the open interest changed by 15337 which increased total open position to 297737


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was 21.32, the open interest changed by 128396 which increased total open position to 281333


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 2.1, which was -0.95 lower than the previous day. The implied volatity was 20.98, the open interest changed by 9154 which increased total open position to 166725


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 3.05, which was -1.50 lower than the previous day. The implied volatity was 21.81, the open interest changed by -20696 which decreased total open position to 158263


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 4.55, which was -0.60 lower than the previous day. The implied volatity was 18.81, the open interest changed by -20541 which decreased total open position to 170127


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 5.15, which was -2.10 lower than the previous day. The implied volatity was 17.88, the open interest changed by 36662 which increased total open position to 166853


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 7.25, which was 0.45 higher than the previous day. The implied volatity was 16.68, the open interest changed by -106540 which decreased total open position to 172937


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 6.8, which was -2.50 lower than the previous day. The implied volatity was 17.01, the open interest changed by 134827 which increased total open position to 169654


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 9.3, which was -2.20 lower than the previous day. The implied volatity was 17.45, the open interest changed by -7169 which decreased total open position to 172134


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 11.5, which was -2.50 lower than the previous day. The implied volatity was 18.56, the open interest changed by 159301 which increased total open position to 179596


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 14, which was -2.20 lower than the previous day. The implied volatity was 14.58, the open interest changed by 2373 which increased total open position to 191118


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 16.2, which was -4.85 lower than the previous day. The implied volatity was 13.57, the open interest changed by 9665 which increased total open position to 188666


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 21.05, which was -2.15 lower than the previous day. The implied volatity was 12.89, the open interest changed by 535 which increased total open position to 179512


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 23.2, which was -5.90 lower than the previous day. The implied volatity was 12.67, the open interest changed by 171071 which increased total open position to 178298


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 29.1, which was -21.10 lower than the previous day. The implied volatity was 13.60, the open interest changed by -26127 which decreased total open position to 183366


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 50.2, which was -32.80 lower than the previous day. The implied volatity was 11.23, the open interest changed by 27083 which increased total open position to 208171


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 83, which was 34.90 higher than the previous day. The implied volatity was 11.12, the open interest changed by 162251 which increased total open position to 180572


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 48.1, which was 7.20 higher than the previous day. The implied volatity was 12.66, the open interest changed by 2764 which increased total open position to 175852


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 40.9, which was 2.10 higher than the previous day. The implied volatity was 12.60, the open interest changed by 136067 which increased total open position to 173075


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 38.8, which was -19.00 lower than the previous day. The implied volatity was 12.24, the open interest changed by 11585 which increased total open position to 166711


On 27 Dec NIFTY was trading at 23813.40. The strike last trading price was 57.8, which was -1.70 lower than the previous day. The implied volatity was 11.44, the open interest changed by 136917 which increased total open position to 155553


On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 59.5, which was 0.50 higher than the previous day. The implied volatity was 11.91, the open interest changed by 134273 which increased total open position to 145754


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 59, which was -13.00 lower than the previous day. The implied volatity was 11.72, the open interest changed by 62194 which increased total open position to 126244


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 72, which was -22.80 lower than the previous day. The implied volatity was 12.12, the open interest changed by 19355 which increased total open position to 115703


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 94.8, which was -60.95 lower than the previous day. The implied volatity was 13.65, the open interest changed by 95857 which increased total open position to 96610


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 155.75, which was -70.25 lower than the previous day. The implied volatity was 13.10, the open interest changed by 7311 which increased total open position to 79988


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 226, which was -54.65 lower than the previous day. The implied volatity was 12.76, the open interest changed by 13603 which increased total open position to 72693


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 280.65, which was -129.85 lower than the previous day. The implied volatity was 13.12, the open interest changed by 58806 which increased total open position to 59043


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 410.5, which was -53.50 lower than the previous day. The implied volatity was 12.53, the open interest changed by 50115 which increased total open position to 50637


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 464, which was 104.00 higher than the previous day. The implied volatity was 11.39, the open interest changed by 49173 which increased total open position to 49326


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 360, which was -51.95 lower than the previous day. The implied volatity was 11.70, the open interest changed by 36951 which increased total open position to 39726


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 411.95, which was 18.25 higher than the previous day. The implied volatity was 11.72, the open interest changed by 12261 which increased total open position to 45292


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 393.7, which was -18.30 lower than the previous day. The implied volatity was 11.16, the open interest changed by 2059 which increased total open position to 32997


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 412, which was -44.55 lower than the previous day. The implied volatity was 11.38, the open interest changed by -6664 which decreased total open position to 30923


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 456.55, which was 6.55 higher than the previous day. The implied volatity was 11.39, the open interest changed by 3585 which increased total open position to 37626


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 450, which was 95.50 higher than the previous day. The implied volatity was 10.57, the open interest changed by 861 which increased total open position to 34082


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 354.5, which was 12.30 higher than the previous day. The implied volatity was 11.01, the open interest changed by 32561 which increased total open position to 33194


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 342.2, which was 37.25 higher than the previous day. The implied volatity was 10.70, the open interest changed by 27219 which increased total open position to 27822


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 304.95, which was 45.80 higher than the previous day. The implied volatity was 11.44, the open interest changed by 1910 which increased total open position to 29711


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 259.15, which was 38.65 higher than the previous day. The implied volatity was 11.26, the open interest changed by -93 which decreased total open position to 27846


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 220.5, which was -89.15 lower than the previous day. The implied volatity was 11.54, the open interest changed by 28696 which increased total open position to 28831


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 309.65, which was 21.70 higher than the previous day. The implied volatity was 10.76, the open interest changed by 1271 which increased total open position to 24247


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 287.95, which was -35.80 lower than the previous day. The implied volatity was 10.90, the open interest changed by 22991 which increased total open position to 23084


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 323.75, which was 118.10 higher than the previous day. The implied volatity was 11.08, the open interest changed by 1757 which increased total open position to 22533


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 205.65, which was 103.60 higher than the previous day. The implied volatity was 11.00, the open interest changed by 259 which increased total open position to 21035


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 102.05, which was -24.55 lower than the previous day. The implied volatity was 11.40, the open interest changed by 3070 which increased total open position to 20720


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 126.6, which was -1.20 lower than the previous day. The implied volatity was 11.21, the open interest changed by 2165 which increased total open position to 17714


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 127.8, which was -29.75 lower than the previous day. The implied volatity was 11.18, the open interest changed by 8544 which increased total open position to 15623


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 157.55, which was -39.45 lower than the previous day. The implied volatity was 11.03, the open interest changed by 1279 which increased total open position to 7099


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 197, which was -47.45 lower than the previous day. The implied volatity was 11.73, the open interest changed by 1293 which increased total open position to 5879


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 244.45, which was -98.55 lower than the previous day. The implied volatity was 11.03, the open interest changed by 511 which increased total open position to 4569


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 343, which was -23.10 lower than the previous day. The implied volatity was 10.86, the open interest changed by 748 which increased total open position to 4337


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 366.1, which was -48.05 lower than the previous day. The implied volatity was 11.12, the open interest changed by 505 which increased total open position to 3583


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 414.15, which was -150.85 lower than the previous day. The implied volatity was 11.26, the open interest changed by 528 which increased total open position to 3082


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 565, which was 114.00 higher than the previous day. The implied volatity was 11.29, the open interest changed by 509 which increased total open position to 2666


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 451, which was 60.00 higher than the previous day. The implied volatity was 11.77, the open interest changed by 512 which increased total open position to 2126


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 391, which was lower than the previous day. The implied volatity was 12.25, the open interest changed by 1557 which increased total open position to 1607


NIFTY 30JAN2025 25000 PE
Delta: -0.98
Vega: 1.17
Theta: -3.08
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
28 Jan 22860.45 2171.4 282.95 49.99 7,307 -2,202 50,762
27 Jan 22829.15 2171.4 282.95 49.99 7,307 -2,170 50,762
24 Jan 23092.20 1882 152.05 32.76 4,147 -2,057 52,943
23 Jan 23205.35 1735 -62.45 - 7,183 52,878 55,071
22 Jan 23155.35 1797.45 -93.25 27.76 4,048 170 56,043
21 Jan 23024.65 1890.7 285.70 23.54 2,138 49,814 55,877
20 Jan 23344.75 1605 -126.45 21.38 3,855 50,144 56,327
17 Jan 23203.20 1731.45 140.75 23.02 2,228 50,792 56,786
16 Jan 23311.80 1590.7 -133.65 23.19 2,290 53,129 56,789
15 Jan 23213.20 1724.35 12.35 25.92 3,640 56,590 56,992
14 Jan 23176.05 1712 -121.00 21.67 1,940 -818 57,567
13 Jan 23085.95 1833 343.00 23.54 5,507 58,289 58,382
10 Jan 23431.50 1490 145.65 20.85 4,654 -1,849 60,498
9 Jan 23526.50 1344.35 109.35 17.03 4,898 54,159 62,355
8 Jan 23688.95 1235 11.40 16.93 4,105 -370 62,853
7 Jan 23707.90 1223.6 -66.40 17.31 2,839 53,771 63,227
6 Jan 23616.05 1290 330.00 18.15 11,745 -2,200 63,576
3 Jan 24004.75 960 158.00 16.04 8,742 65,777 65,777
2 Jan 24188.65 802 -320.85 14.90 13,645 65,726 65,726
1 Jan 23742.90 1122.85 -83.90 14.79 5,592 -1,297 66,508
31 Dec 23644.80 1206.75 11.40 15.34 5,823 67,831 67,834
30 Dec 23644.90 1195.35 147.45 13.10 14,559 68,543 68,543
27 Dec 23813.40 1047.9 -75.00 14.41 10,138 64,948 65,512
26 Dec 23750.20 1122.9 17.90 15.40 31,844 66,164 66,164
24 Dec 23727.65 1105 -17.00 13.33 17,545 55,280 55,448
23 Dec 23753.45 1122 -132.75 15.01 23,256 49,234 49,234
20 Dec 23587.50 1254.75 319.75 16.88 24,767 44,334 44,334
19 Dec 23951.70 935 171.60 14.14 17,718 37,049 37,187
18 Dec 24198.85 763.4 77.05 14.28 27,857 35,232 35,370
17 Dec 24336.00 686.35 189.30 13.90 24,601 1,799 32,121
16 Dec 24668.25 497.05 81.40 13.71 30,097 30,303 30,303
13 Dec 24768.30 415.65 -108.85 13.08 47,165 6,039 27,310
12 Dec 24548.70 524.5 29.60 12.73 14,410 21,230 21,230
11 Dec 24641.80 494.9 -38.10 13.19 18,715 4,551 21,105
10 Dec 24610.05 533 -0.60 14.06 10,939 -107 16,547
9 Dec 24619.00 533.6 30.40 14.11 15,118 -2,000 16,683
6 Dec 24677.80 503.2 -1.20 13.74 23,527 2,611 18,651
5 Dec 24708.40 504.4 -107.05 14.14 34,520 1,811 16,047
4 Dec 24467.45 611.45 -16.30 13.76 13,323 -412 14,229
3 Dec 24457.15 627.75 -77.50 13.93 11,602 3,702 14,383
2 Dec 24276.05 705.25 -64.85 13.49 7,136 65 10,677
29 Nov 24131.10 770.1 -126.90 12.75 4,738 604 10,611
28 Nov 23914.15 897 216.90 13.29 9,897 1,000 9,999
27 Nov 24274.90 680.1 -83.90 12.82 3,269 991 8,998
26 Nov 24194.50 764 53.85 13.71 2,983 641 8,011
25 Nov 24221.90 710.15 -271.95 13.21 12,840 4,579 7,390
22 Nov 23907.25 982.1 -413.90 14.22 1,229 -88 2,723
21 Nov 23349.90 1396 112.20 15.36 959 -393 2,811
19 Nov 23518.50 1283.8 9.15 14.90 1,843 1,027 3,211
18 Nov 23453.80 1274.65 69.75 14.52 457 -26 2,198
14 Nov 23532.70 1204.9 27.55 14.58 707 -143 2,230
13 Nov 23559.05 1177.35 177.35 14.70 1,702 26 2,375
12 Nov 23883.45 1000 193.00 14.28 531 73 2,349
11 Nov 24141.30 807 -38.25 13.79 981 138 2,266
8 Nov 24148.20 845.25 37.35 14.49 449 55 2,123
7 Nov 24199.35 807.9 159.90 14.68 1,095 131 2,068
6 Nov 24484.05 648 -207.00 14.45 3,668 1,801 1,937
5 Nov 24213.30 855 -134.90 15.73 126 62 133
4 Nov 23995.35 989.9 16.15 148 96 98

For Nifty - strike price 25000 expiring on 30JAN2025

Delta for 25000 PE is -0.98

Historical price for 25000 PE is as follows

On 28 Jan NIFTY was trading at 22860.45. The strike last trading price was 2171.4, which was 282.95 higher than the previous day. The implied volatity was 49.99, the open interest changed by -2202 which decreased total open position to 50762


On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 2171.4, which was 282.95 higher than the previous day. The implied volatity was 49.99, the open interest changed by -2170 which decreased total open position to 50762


On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 1882, which was 152.05 higher than the previous day. The implied volatity was 32.76, the open interest changed by -2057 which decreased total open position to 52943


On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 1735, which was -62.45 lower than the previous day. The implied volatity was -, the open interest changed by 52878 which increased total open position to 55071


On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 1797.45, which was -93.25 lower than the previous day. The implied volatity was 27.76, the open interest changed by 170 which increased total open position to 56043


On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 1890.7, which was 285.70 higher than the previous day. The implied volatity was 23.54, the open interest changed by 49814 which increased total open position to 55877


On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 1605, which was -126.45 lower than the previous day. The implied volatity was 21.38, the open interest changed by 50144 which increased total open position to 56327


On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 1731.45, which was 140.75 higher than the previous day. The implied volatity was 23.02, the open interest changed by 50792 which increased total open position to 56786


On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 1590.7, which was -133.65 lower than the previous day. The implied volatity was 23.19, the open interest changed by 53129 which increased total open position to 56789


On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 1724.35, which was 12.35 higher than the previous day. The implied volatity was 25.92, the open interest changed by 56590 which increased total open position to 56992


On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 1712, which was -121.00 lower than the previous day. The implied volatity was 21.67, the open interest changed by -818 which decreased total open position to 57567


On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 1833, which was 343.00 higher than the previous day. The implied volatity was 23.54, the open interest changed by 58289 which increased total open position to 58382


On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 1490, which was 145.65 higher than the previous day. The implied volatity was 20.85, the open interest changed by -1849 which decreased total open position to 60498


On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 1344.35, which was 109.35 higher than the previous day. The implied volatity was 17.03, the open interest changed by 54159 which increased total open position to 62355


On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 1235, which was 11.40 higher than the previous day. The implied volatity was 16.93, the open interest changed by -370 which decreased total open position to 62853


On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 1223.6, which was -66.40 lower than the previous day. The implied volatity was 17.31, the open interest changed by 53771 which increased total open position to 63227


On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 1290, which was 330.00 higher than the previous day. The implied volatity was 18.15, the open interest changed by -2200 which decreased total open position to 63576


On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 960, which was 158.00 higher than the previous day. The implied volatity was 16.04, the open interest changed by 65777 which increased total open position to 65777


On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 802, which was -320.85 lower than the previous day. The implied volatity was 14.90, the open interest changed by 65726 which increased total open position to 65726


On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 1122.85, which was -83.90 lower than the previous day. The implied volatity was 14.79, the open interest changed by -1297 which decreased total open position to 66508


On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 1206.75, which was 11.40 higher than the previous day. The implied volatity was 15.34, the open interest changed by 67831 which increased total open position to 67834


On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 1195.35, which was 147.45 higher than the previous day. The implied volatity was 13.10, the open interest changed by 68543 which increased total open position to 68543


On 27 Dec NIFTY was trading at 23813.40. The strike last trading price was 1047.9, which was -75.00 lower than the previous day. The implied volatity was 14.41, the open interest changed by 64948 which increased total open position to 65512


On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1122.9, which was 17.90 higher than the previous day. The implied volatity was 15.40, the open interest changed by 66164 which increased total open position to 66164


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1105, which was -17.00 lower than the previous day. The implied volatity was 13.33, the open interest changed by 55280 which increased total open position to 55448


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1122, which was -132.75 lower than the previous day. The implied volatity was 15.01, the open interest changed by 49234 which increased total open position to 49234


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1254.75, which was 319.75 higher than the previous day. The implied volatity was 16.88, the open interest changed by 44334 which increased total open position to 44334


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 935, which was 171.60 higher than the previous day. The implied volatity was 14.14, the open interest changed by 37049 which increased total open position to 37187


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 763.4, which was 77.05 higher than the previous day. The implied volatity was 14.28, the open interest changed by 35232 which increased total open position to 35370


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 686.35, which was 189.30 higher than the previous day. The implied volatity was 13.90, the open interest changed by 1799 which increased total open position to 32121


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 497.05, which was 81.40 higher than the previous day. The implied volatity was 13.71, the open interest changed by 30303 which increased total open position to 30303


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 415.65, which was -108.85 lower than the previous day. The implied volatity was 13.08, the open interest changed by 6039 which increased total open position to 27310


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 524.5, which was 29.60 higher than the previous day. The implied volatity was 12.73, the open interest changed by 21230 which increased total open position to 21230


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 494.9, which was -38.10 lower than the previous day. The implied volatity was 13.19, the open interest changed by 4551 which increased total open position to 21105


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 533, which was -0.60 lower than the previous day. The implied volatity was 14.06, the open interest changed by -107 which decreased total open position to 16547


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 533.6, which was 30.40 higher than the previous day. The implied volatity was 14.11, the open interest changed by -2000 which decreased total open position to 16683


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 503.2, which was -1.20 lower than the previous day. The implied volatity was 13.74, the open interest changed by 2611 which increased total open position to 18651


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 504.4, which was -107.05 lower than the previous day. The implied volatity was 14.14, the open interest changed by 1811 which increased total open position to 16047


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 611.45, which was -16.30 lower than the previous day. The implied volatity was 13.76, the open interest changed by -412 which decreased total open position to 14229


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 627.75, which was -77.50 lower than the previous day. The implied volatity was 13.93, the open interest changed by 3702 which increased total open position to 14383


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 705.25, which was -64.85 lower than the previous day. The implied volatity was 13.49, the open interest changed by 65 which increased total open position to 10677


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 770.1, which was -126.90 lower than the previous day. The implied volatity was 12.75, the open interest changed by 604 which increased total open position to 10611


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 897, which was 216.90 higher than the previous day. The implied volatity was 13.29, the open interest changed by 1000 which increased total open position to 9999


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 680.1, which was -83.90 lower than the previous day. The implied volatity was 12.82, the open interest changed by 991 which increased total open position to 8998


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 764, which was 53.85 higher than the previous day. The implied volatity was 13.71, the open interest changed by 641 which increased total open position to 8011


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 710.15, which was -271.95 lower than the previous day. The implied volatity was 13.21, the open interest changed by 4579 which increased total open position to 7390


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 982.1, which was -413.90 lower than the previous day. The implied volatity was 14.22, the open interest changed by -88 which decreased total open position to 2723


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1396, which was 112.20 higher than the previous day. The implied volatity was 15.36, the open interest changed by -393 which decreased total open position to 2811


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1283.8, which was 9.15 higher than the previous day. The implied volatity was 14.90, the open interest changed by 1027 which increased total open position to 3211


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1274.65, which was 69.75 higher than the previous day. The implied volatity was 14.52, the open interest changed by -26 which decreased total open position to 2198


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1204.9, which was 27.55 higher than the previous day. The implied volatity was 14.58, the open interest changed by -143 which decreased total open position to 2230


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1177.35, which was 177.35 higher than the previous day. The implied volatity was 14.70, the open interest changed by 26 which increased total open position to 2375


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1000, which was 193.00 higher than the previous day. The implied volatity was 14.28, the open interest changed by 73 which increased total open position to 2349


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 807, which was -38.25 lower than the previous day. The implied volatity was 13.79, the open interest changed by 138 which increased total open position to 2266


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 845.25, which was 37.35 higher than the previous day. The implied volatity was 14.49, the open interest changed by 55 which increased total open position to 2123


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 807.9, which was 159.90 higher than the previous day. The implied volatity was 14.68, the open interest changed by 131 which increased total open position to 2068


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 648, which was -207.00 lower than the previous day. The implied volatity was 14.45, the open interest changed by 1801 which increased total open position to 1937


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 855, which was -134.90 lower than the previous day. The implied volatity was 15.73, the open interest changed by 62 which increased total open position to 133


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 989.9, which was lower than the previous day. The implied volatity was 16.15, the open interest changed by 96 which increased total open position to 98