`
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 25100 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 0.05 -0.60 - 4,68,170 -28,626 51,853
24 Dec 23727.65 0.65 -1.15 28.40 4,99,276 -50,522 79,984
23 Dec 23753.45 1.8 -1.85 25.60 5,66,796 -12,658 1,30,755
20 Dec 23587.50 3.65 -6.25 21.21 8,97,102 -7,370 1,43,102
19 Dec 23951.70 9.9 -20.90 18.30 3,45,988 -2,23,363 1,04,587
18 Dec 24198.85 30.8 -8.30 17.77 2,42,818 -1,48,112 87,084
17 Dec 24336.00 39.1 -48.35 16.17 1,49,934 -1,44,344 41,877
16 Dec 24668.25 87.45 -29.55 14.03 92,672 -1,63,333 42,553
13 Dec 24768.30 117 43.85 11.31 2,19,354 -1,92,631 37,597
12 Dec 24548.70 73.15 -26.90 12.21 57,310 -1,70,820 32,668
11 Dec 24641.80 100.05 -13.85 11.97 36,740 1,035 29,567
10 Dec 24610.05 113.9 -13.75 12.44 32,894 -1,240 28,639
9 Dec 24619.00 127.65 -27.50 12.62 28,481 -1,17,662 29,948
6 Dec 24677.80 155.15 -13.85 11.98 44,935 -10,609 27,441
5 Dec 24708.40 169 62.00 11.68 96,095 -2,52,988 26,459
4 Dec 24467.45 107 6.85 11.88 63,637 -2,24,922 24,200
3 Dec 24457.15 100.15 17.10 11.40 34,864 -1,78,199 21,124
2 Dec 24276.05 83.05 20.00 12.15 47,970 17,600 18,027
29 Nov 24131.10 63.05 6.60 11.69 40,069 14,467 14,798
28 Nov 23914.15 56.45 -39.55 12.56 65,566 -19,783 13,432
27 Nov 24274.90 96 10.90 11.37 16,931 11,621 12,826
26 Nov 24194.50 85.1 -18.70 11.44 15,165 12,909 13,560
25 Nov 24221.90 103.8 43.75 11.50 38,289 10,949 10,951
22 Nov 23907.25 60.05 35.95 12.02 20,835 7,357 7,359
21 Nov 23349.90 24.1 -9.30 12.93 15,687 4,489 6,117
19 Nov 23518.50 33.4 -0.65 12.54 19,839 -482 8,213
18 Nov 23453.80 34.05 -13.95 12.44 13,528 7,925 8,716
14 Nov 23532.70 48 -25.35 12.06 10,316 6,649 7,482
13 Nov 23559.05 73.35 -16.65 13.09 11,544 4,669 4,763
12 Nov 23883.45 90 -53.10 11.84 7,992 4,192 4,229
11 Nov 24141.30 143.1 -17.35 11.38 4,517 2,897 2,909
8 Nov 24148.20 160.45 -45.20 11.57 1,441 1,355 2,004
7 Nov 24199.35 205.65 -107.80 12.09 2,071 1,426 1,780
6 Nov 24484.05 313.45 75.55 11.95 2,104 193 1,476
5 Nov 24213.30 237.9 27.90 12.69 1,119 275 1,283
4 Nov 23995.35 210 -78.90 13.61 1,389 1,006 1,006
1 Nov 24304.35 288.9 -18.90 12.44 145 55 806
31 Oct 24205.35 307.8 -31.20 - 135 10 751
30 Oct 24340.85 339 -22.90 - 243 112 735
29 Oct 24466.85 361.9 41.45 - 160 624 624
28 Oct 24339.15 320.45 31.45 - 547 97 617
25 Oct 24180.80 289 -93.70 - 692 30 520
24 Oct 24399.40 382.7 -27.30 - 458 87 492
23 Oct 24435.50 410 -33.70 - 203 -3 404
22 Oct 24472.10 443.7 -104.45 - 451 110 481
21 Oct 24781.10 548.15 -97.10 - 283 83 371
18 Oct 24854.05 645.25 49.50 - 132 -1 288
17 Oct 24749.85 595.75 -108.25 - 78 21 288
16 Oct 24971.30 704 -55.40 - 188 30 266
15 Oct 25057.35 759.4 -74.50 - 170 90 239
14 Oct 25127.95 833.9 95.85 - 235 79 147
11 Oct 24964.25 738.05 -87.95 - 49 9 69
10 Oct 24998.45 826 23.15 - 47 1 59
9 Oct 24981.95 802.85 -51.50 - 77 36 61
8 Oct 25013.15 854.35 62.45 - 59 13 26
7 Oct 24795.75 791.9 -71.60 - 26 11 13
4 Oct 25014.60 863.5 -179.40 - 2 1 2
3 Oct 25250.10 1042.9 -794.10 - 1 0 0
1 Oct 25796.90 1837 0.00 - 0 0 0
30 Sept 25810.85 1837 1837.00 - 0 0 0
27 Sept 26173.35 0.00 - 0 0 0

For Nifty - strike price 25100 expiring on 26DEC2024

Delta for 25100 CE is -

Historical price for 25100 CE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -28626 which decreased total open position to 51853


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 0.65, which was -1.15 lower than the previous day. The implied volatity was 28.40, the open interest changed by -50522 which decreased total open position to 79984


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.8, which was -1.85 lower than the previous day. The implied volatity was 25.60, the open interest changed by -12658 which decreased total open position to 130755


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 3.65, which was -6.25 lower than the previous day. The implied volatity was 21.21, the open interest changed by -7370 which decreased total open position to 143102


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 9.9, which was -20.90 lower than the previous day. The implied volatity was 18.30, the open interest changed by -223363 which decreased total open position to 104587


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 30.8, which was -8.30 lower than the previous day. The implied volatity was 17.77, the open interest changed by -148112 which decreased total open position to 87084


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 39.1, which was -48.35 lower than the previous day. The implied volatity was 16.17, the open interest changed by -144344 which decreased total open position to 41877


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 87.45, which was -29.55 lower than the previous day. The implied volatity was 14.03, the open interest changed by -163333 which decreased total open position to 42553


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 117, which was 43.85 higher than the previous day. The implied volatity was 11.31, the open interest changed by -192631 which decreased total open position to 37597


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 73.15, which was -26.90 lower than the previous day. The implied volatity was 12.21, the open interest changed by -170820 which decreased total open position to 32668


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 100.05, which was -13.85 lower than the previous day. The implied volatity was 11.97, the open interest changed by 1035 which increased total open position to 29567


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 113.9, which was -13.75 lower than the previous day. The implied volatity was 12.44, the open interest changed by -1240 which decreased total open position to 28639


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 127.65, which was -27.50 lower than the previous day. The implied volatity was 12.62, the open interest changed by -117662 which decreased total open position to 29948


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 155.15, which was -13.85 lower than the previous day. The implied volatity was 11.98, the open interest changed by -10609 which decreased total open position to 27441


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 169, which was 62.00 higher than the previous day. The implied volatity was 11.68, the open interest changed by -252988 which decreased total open position to 26459


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 107, which was 6.85 higher than the previous day. The implied volatity was 11.88, the open interest changed by -224922 which decreased total open position to 24200


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 100.15, which was 17.10 higher than the previous day. The implied volatity was 11.40, the open interest changed by -178199 which decreased total open position to 21124


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 83.05, which was 20.00 higher than the previous day. The implied volatity was 12.15, the open interest changed by 17600 which increased total open position to 18027


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 63.05, which was 6.60 higher than the previous day. The implied volatity was 11.69, the open interest changed by 14467 which increased total open position to 14798


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 56.45, which was -39.55 lower than the previous day. The implied volatity was 12.56, the open interest changed by -19783 which decreased total open position to 13432


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 96, which was 10.90 higher than the previous day. The implied volatity was 11.37, the open interest changed by 11621 which increased total open position to 12826


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 85.1, which was -18.70 lower than the previous day. The implied volatity was 11.44, the open interest changed by 12909 which increased total open position to 13560


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 103.8, which was 43.75 higher than the previous day. The implied volatity was 11.50, the open interest changed by 10949 which increased total open position to 10951


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 60.05, which was 35.95 higher than the previous day. The implied volatity was 12.02, the open interest changed by 7357 which increased total open position to 7359


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 24.1, which was -9.30 lower than the previous day. The implied volatity was 12.93, the open interest changed by 4489 which increased total open position to 6117


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 33.4, which was -0.65 lower than the previous day. The implied volatity was 12.54, the open interest changed by -482 which decreased total open position to 8213


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 34.05, which was -13.95 lower than the previous day. The implied volatity was 12.44, the open interest changed by 7925 which increased total open position to 8716


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 48, which was -25.35 lower than the previous day. The implied volatity was 12.06, the open interest changed by 6649 which increased total open position to 7482


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 73.35, which was -16.65 lower than the previous day. The implied volatity was 13.09, the open interest changed by 4669 which increased total open position to 4763


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 90, which was -53.10 lower than the previous day. The implied volatity was 11.84, the open interest changed by 4192 which increased total open position to 4229


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 143.1, which was -17.35 lower than the previous day. The implied volatity was 11.38, the open interest changed by 2897 which increased total open position to 2909


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 160.45, which was -45.20 lower than the previous day. The implied volatity was 11.57, the open interest changed by 1355 which increased total open position to 2004


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 205.65, which was -107.80 lower than the previous day. The implied volatity was 12.09, the open interest changed by 1426 which increased total open position to 1780


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 313.45, which was 75.55 higher than the previous day. The implied volatity was 11.95, the open interest changed by 193 which increased total open position to 1476


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 237.9, which was 27.90 higher than the previous day. The implied volatity was 12.69, the open interest changed by 275 which increased total open position to 1283


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 210, which was -78.90 lower than the previous day. The implied volatity was 13.61, the open interest changed by 1006 which increased total open position to 1006


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 288.9, which was -18.90 lower than the previous day. The implied volatity was 12.44, the open interest changed by 55 which increased total open position to 806


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 307.8, which was -31.20 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 339, which was -22.90 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 361.9, which was 41.45 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 320.45, which was 31.45 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 289, which was -93.70 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 382.7, which was -27.30 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 410, which was -33.70 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 443.7, which was -104.45 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 548.15, which was -97.10 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 645.25, which was 49.50 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 595.75, which was -108.25 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 704, which was -55.40 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 759.4, which was -74.50 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 833.9, which was 95.85 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 738.05, which was -87.95 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 826, which was 23.15 higher 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 802.85, which was -51.50 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 854.35, which was 62.45 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 791.9, which was -71.60 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 863.5, which was -179.40 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 1042.9, which was -794.10 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 1837, which was 0.00 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 1837, which was 1837.00 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 25100 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 1352.1 25.85 - 2,064 -861 1,867
24 Dec 23727.65 1326.25 -3.75 - 576 -450 2,732
23 Dec 23753.45 1330 -124.40 18.68 429 -152 3,186
20 Dec 23587.50 1454.4 367.35 30.27 1,071 1,851 3,360
19 Dec 23951.70 1087.05 224.50 - 416 1,329 3,594
18 Dec 24198.85 862.55 127.80 18.20 1,077 -189 3,559
17 Dec 24336.00 734.75 268.35 12.85 1,770 -281 3,753
16 Dec 24668.25 466.4 120.60 13.68 4,842 -526 4,033
13 Dec 24768.30 345.8 -179.15 11.29 5,306 1,458 3,810
12 Dec 24548.70 524.95 64.95 11.26 1,968 1,538 3,190
11 Dec 24641.80 460 -65.80 11.56 1,697 492 2,941
10 Dec 24610.05 525.8 0.65 14.77 4,537 1,914 2,449
9 Dec 24619.00 525.15 49.15 14.73 5,279 -62 2,593
6 Dec 24677.80 476 -9.00 13.26 3,297 982 2,554
5 Dec 24708.40 485 -155.95 14.43 8,096 3,061 3,070
4 Dec 24467.45 640.95 -17.15 14.19 819 106 1,910
3 Dec 24457.15 658.1 -93.40 14.37 1,033 1,808 1,808
2 Dec 24276.05 751.5 -102.70 12.73 189 1,195 1,569
29 Nov 24131.10 854.2 -144.95 11.66 188 1,542 1,542
28 Nov 23914.15 999.15 265.10 12.14 986 1,561 1,561
27 Nov 24274.90 734.05 -91.80 12.02 855 1,338 1,516
26 Nov 24194.50 825.85 69.10 13.38 177 876 939
25 Nov 24221.90 756.75 -362.60 12.26 412 854 854
22 Nov 23907.25 1119.35 -167.60 15.61 556 657 657
21 Nov 23349.90 1286.95 0.00 0.00 0 0 0
19 Nov 23518.50 1286.95 -213.05 - 21 -4 441
18 Nov 23453.80 1500 121.00 18.20 6 -3 446
14 Nov 23532.70 1379 98.90 16.20 8 448 448
13 Nov 23559.05 1280.1 219.00 13.17 276 458 458
12 Nov 23883.45 1061.1 196.75 12.41 15 417 417
11 Nov 24141.30 864.35 19.50 13.23 152 420 420
8 Nov 24148.20 844.85 2.90 12.35 43 379 379
7 Nov 24199.35 841.95 181.95 14.15 84 404 404
6 Nov 24484.05 660 -209.00 14.16 281 59 393
5 Nov 24213.30 869 -151.50 15.03 10 -1 335
4 Nov 23995.35 1020.5 153.95 15.40 108 336 336
1 Nov 24304.35 866.55 -8.45 16.64 7 0 342
31 Oct 24205.35 875 108.15 - 36 -9 339
30 Oct 24340.85 766.85 84.25 - 122 11 347
29 Oct 24466.85 682.6 -77.90 - 99 336 336
28 Oct 24339.15 760.5 -103.55 - 214 75 328
25 Oct 24180.80 864.05 135.90 - 326 -160 253
24 Oct 24399.40 728.15 -5.25 - 31 -3 415
23 Oct 24435.50 733.4 22.65 - 160 55 418
22 Oct 24472.10 710.75 123.95 - 196 59 309
21 Oct 24781.10 586.8 95.75 - 194 -11 249
18 Oct 24854.05 491.05 -63.65 - 287 8 264
17 Oct 24749.85 554.7 78.05 - 246 -34 376
16 Oct 24971.30 476.65 36.65 - 98 -79 410
15 Oct 25057.35 440 23.95 - 172 53 491
14 Oct 25127.95 416.05 -96.15 - 548 -25 442
11 Oct 24964.25 512.2 32.20 - 1,093 -283 467
10 Oct 24998.45 480 -47.15 - 911 553 756
9 Oct 24981.95 527.15 102.35 - 289 62 208
8 Oct 25013.15 424.8 -134.05 - 104 -17 148
7 Oct 24795.75 558.85 47.40 - 207 88 165
4 Oct 25014.60 511.45 114.80 - 207 33 77
3 Oct 25250.10 396.65 139.65 - 63 27 44
1 Oct 25796.90 257 -19.00 - 2 0 16
30 Sept 25810.85 276 57.00 - 14 12 16
27 Sept 26173.35 219.00 - 4 0 0

For Nifty - strike price 25100 expiring on 26DEC2024

Delta for 25100 PE is -

Historical price for 25100 PE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1352.1, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by -861 which decreased total open position to 1867


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1326.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 2732


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1330, which was -124.40 lower than the previous day. The implied volatity was 18.68, the open interest changed by -152 which decreased total open position to 3186


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1454.4, which was 367.35 higher than the previous day. The implied volatity was 30.27, the open interest changed by 1851 which increased total open position to 3360


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1087.05, which was 224.50 higher than the previous day. The implied volatity was -, the open interest changed by 1329 which increased total open position to 3594


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 862.55, which was 127.80 higher than the previous day. The implied volatity was 18.20, the open interest changed by -189 which decreased total open position to 3559


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 734.75, which was 268.35 higher than the previous day. The implied volatity was 12.85, the open interest changed by -281 which decreased total open position to 3753


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 466.4, which was 120.60 higher than the previous day. The implied volatity was 13.68, the open interest changed by -526 which decreased total open position to 4033


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 345.8, which was -179.15 lower than the previous day. The implied volatity was 11.29, the open interest changed by 1458 which increased total open position to 3810


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 524.95, which was 64.95 higher than the previous day. The implied volatity was 11.26, the open interest changed by 1538 which increased total open position to 3190


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 460, which was -65.80 lower than the previous day. The implied volatity was 11.56, the open interest changed by 492 which increased total open position to 2941


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 525.8, which was 0.65 higher than the previous day. The implied volatity was 14.77, the open interest changed by 1914 which increased total open position to 2449


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 525.15, which was 49.15 higher than the previous day. The implied volatity was 14.73, the open interest changed by -62 which decreased total open position to 2593


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 476, which was -9.00 lower than the previous day. The implied volatity was 13.26, the open interest changed by 982 which increased total open position to 2554


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 485, which was -155.95 lower than the previous day. The implied volatity was 14.43, the open interest changed by 3061 which increased total open position to 3070


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 640.95, which was -17.15 lower than the previous day. The implied volatity was 14.19, the open interest changed by 106 which increased total open position to 1910


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 658.1, which was -93.40 lower than the previous day. The implied volatity was 14.37, the open interest changed by 1808 which increased total open position to 1808


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 751.5, which was -102.70 lower than the previous day. The implied volatity was 12.73, the open interest changed by 1195 which increased total open position to 1569


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 854.2, which was -144.95 lower than the previous day. The implied volatity was 11.66, the open interest changed by 1542 which increased total open position to 1542


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 999.15, which was 265.10 higher than the previous day. The implied volatity was 12.14, the open interest changed by 1561 which increased total open position to 1561


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 734.05, which was -91.80 lower than the previous day. The implied volatity was 12.02, the open interest changed by 1338 which increased total open position to 1516


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 825.85, which was 69.10 higher than the previous day. The implied volatity was 13.38, the open interest changed by 876 which increased total open position to 939


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 756.75, which was -362.60 lower than the previous day. The implied volatity was 12.26, the open interest changed by 854 which increased total open position to 854


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1119.35, which was -167.60 lower than the previous day. The implied volatity was 15.61, the open interest changed by 657 which increased total open position to 657


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1286.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1286.95, which was -213.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 441


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1500, which was 121.00 higher than the previous day. The implied volatity was 18.20, the open interest changed by -3 which decreased total open position to 446


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1379, which was 98.90 higher than the previous day. The implied volatity was 16.20, the open interest changed by 448 which increased total open position to 448


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1280.1, which was 219.00 higher than the previous day. The implied volatity was 13.17, the open interest changed by 458 which increased total open position to 458


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1061.1, which was 196.75 higher than the previous day. The implied volatity was 12.41, the open interest changed by 417 which increased total open position to 417


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 864.35, which was 19.50 higher than the previous day. The implied volatity was 13.23, the open interest changed by 420 which increased total open position to 420


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 844.85, which was 2.90 higher than the previous day. The implied volatity was 12.35, the open interest changed by 379 which increased total open position to 379


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 841.95, which was 181.95 higher than the previous day. The implied volatity was 14.15, the open interest changed by 404 which increased total open position to 404


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 660, which was -209.00 lower than the previous day. The implied volatity was 14.16, the open interest changed by 59 which increased total open position to 393


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 869, which was -151.50 lower than the previous day. The implied volatity was 15.03, the open interest changed by -1 which decreased total open position to 335


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1020.5, which was 153.95 higher than the previous day. The implied volatity was 15.40, the open interest changed by 336 which increased total open position to 336


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 866.55, which was -8.45 lower than the previous day. The implied volatity was 16.64, the open interest changed by 0 which decreased total open position to 342


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 875, which was 108.15 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 766.85, which was 84.25 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 682.6, which was -77.90 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 760.5, which was -103.55 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 864.05, which was 135.90 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 728.15, which was -5.25 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 733.4, which was 22.65 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 710.75, which was 123.95 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 586.8, which was 95.75 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 491.05, which was -63.65 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 554.7, which was 78.05 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 476.65, which was 36.65 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 440, which was 23.95 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 416.05, which was -96.15 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 512.2, which was 32.20 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 480, which was -47.15 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 527.15, which was 102.35 higher 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 424.8, which was -134.05 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 558.85, which was 47.40 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 511.45, which was 114.80 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 396.65, which was 139.65 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 257, which was -19.00 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 276, which was 57.00 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 219.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to