`
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 25200 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 0.05 -0.65 - 6,66,516 -88,225 81,800
24 Dec 23727.65 0.7 -1.00 30.44 3,57,885 -6,631 1,70,441
23 Dec 23753.45 1.7 -1.60 27.03 8,67,474 -49,642 1,77,199
20 Dec 23587.50 3.3 -4.70 22.12 11,04,190 1,23,782 2,29,309
19 Dec 23951.70 8 -17.35 18.88 3,43,559 -1,75,816 1,17,810
18 Dec 24198.85 25.35 -3.65 18.34 2,09,681 -2,57,241 1,00,668
17 Dec 24336.00 29 -33.50 16.25 2,18,535 -1,72,209 93,649
16 Dec 24668.25 62.5 -19.70 13.80 1,85,091 -71,324 82,755
13 Dec 24768.30 82.2 30.30 10.99 3,42,543 -2,90,075 71,943
12 Dec 24548.70 51.9 -22.60 12.02 91,164 19,818 67,778
11 Dec 24641.80 74.5 -12.50 11.87 72,192 33,796 64,365
10 Dec 24610.05 87 -11.50 12.34 68,956 42,805 66,025
9 Dec 24619.00 98.5 -24.25 12.48 48,310 50,540 65,426
6 Dec 24677.80 122.75 -12.25 11.88 1,00,946 -2,17,812 61,484
5 Dec 24708.40 135 51.10 11.61 1,38,475 -2,30,040 57,517
4 Dec 24467.45 83.9 4.90 11.83 66,456 -1,52,640 50,123
3 Dec 24457.15 79 15.50 11.41 59,213 -1,15,925 49,163
2 Dec 24276.05 63.5 16.50 12.01 59,414 -1,09,062 44,564
29 Nov 24131.10 47 4.60 11.51 49,213 -52,679 34,226
28 Nov 23914.15 42.4 -34.40 12.36 70,002 947 33,065
27 Nov 24274.90 76.8 9.80 11.37 27,376 6,722 29,568
26 Nov 24194.50 67 -18.10 11.37 27,893 17,858 29,608
25 Nov 24221.90 85.1 31.10 11.55 58,555 28,706 28,871
22 Nov 23907.25 54 32.40 12.41 35,093 20,980 21,145
21 Nov 23349.90 21.6 -8.55 13.26 16,391 10,272 11,485
19 Nov 23518.50 30.15 -0.85 12.88 26,485 9,571 10,744
18 Nov 23453.80 31 -11.50 12.80 21,120 11,356 11,710
14 Nov 23532.70 42.5 -15.85 12.32 18,600 13,164 13,420
13 Nov 23559.05 58.35 -19.65 12.90 23,227 9,878 10,139
12 Nov 23883.45 78 -39.80 12.00 11,788 7,238 7,334
11 Nov 24141.30 117.8 -18.20 11.26 7,314 5,830 5,867
8 Nov 24148.20 136 -39.50 11.53 4,635 4,719 4,799
7 Nov 24199.35 175.5 -98.65 11.99 2,507 3,915 3,995
6 Nov 24484.05 274.15 66.90 11.85 2,793 3,694 3,694
5 Nov 24213.30 207.25 27.25 12.63 2,393 3,501 3,501
4 Nov 23995.35 180 -75.00 13.44 3,607 3,383 3,383
1 Nov 24304.35 255 -20.00 12.42 190 3,144 3,144
31 Oct 24205.35 275 -26.00 - 1,377 463 3,100
30 Oct 24340.85 301 -19.00 - 1,448 2,681 2,681
29 Oct 24466.85 320 36.55 - 1,941 2,807 2,807
28 Oct 24339.15 283.45 62.80 - 1,108 179 2,496
25 Oct 24180.80 220.65 -131.15 - 2,054 49 2,317
24 Oct 24399.40 351.8 -17.60 - 1,099 -85 2,272
23 Oct 24435.50 369.4 -28.60 - 2,918 1,677 2,361
22 Oct 24472.10 398 -97.00 - 648 108 684
21 Oct 24781.10 495 -92.30 - 101 -13 577
18 Oct 24854.05 587.3 45.30 - 687 6 590
17 Oct 24749.85 542 -106.00 - 370 110 583
16 Oct 24971.30 648 -59.55 - 211 37 468
15 Oct 25057.35 707.55 -56.05 - 279 134 431
14 Oct 25127.95 763.6 72.95 - 75 0 302
11 Oct 24964.25 690.65 -61.85 - 21 1 303
10 Oct 24998.45 752.5 1.40 - 153 37 303
9 Oct 24981.95 751.1 -16.35 - 254 76 269
8 Oct 25013.15 767.45 93.75 - 50 17 194
7 Oct 24795.75 673.7 -143.30 - 390 61 177
4 Oct 25014.60 817 -169.70 - 325 27 116
3 Oct 25250.10 986.7 -263.30 - 119 85 88
1 Oct 25796.90 1250 -100.00 - 1 0 2
30 Sept 25810.85 1350 -190.00 - 1 0 1
27 Sept 26173.35 1540.00 - 1 0 0

For Nifty - strike price 25200 expiring on 26DEC2024

Delta for 25200 CE is -

Historical price for 25200 CE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -88225 which decreased total open position to 81800


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 0.7, which was -1.00 lower than the previous day. The implied volatity was 30.44, the open interest changed by -6631 which decreased total open position to 170441


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.7, which was -1.60 lower than the previous day. The implied volatity was 27.03, the open interest changed by -49642 which decreased total open position to 177199


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 3.3, which was -4.70 lower than the previous day. The implied volatity was 22.12, the open interest changed by 123782 which increased total open position to 229309


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 8, which was -17.35 lower than the previous day. The implied volatity was 18.88, the open interest changed by -175816 which decreased total open position to 117810


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 25.35, which was -3.65 lower than the previous day. The implied volatity was 18.34, the open interest changed by -257241 which decreased total open position to 100668


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 29, which was -33.50 lower than the previous day. The implied volatity was 16.25, the open interest changed by -172209 which decreased total open position to 93649


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 62.5, which was -19.70 lower than the previous day. The implied volatity was 13.80, the open interest changed by -71324 which decreased total open position to 82755


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 82.2, which was 30.30 higher than the previous day. The implied volatity was 10.99, the open interest changed by -290075 which decreased total open position to 71943


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 51.9, which was -22.60 lower than the previous day. The implied volatity was 12.02, the open interest changed by 19818 which increased total open position to 67778


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 74.5, which was -12.50 lower than the previous day. The implied volatity was 11.87, the open interest changed by 33796 which increased total open position to 64365


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 87, which was -11.50 lower than the previous day. The implied volatity was 12.34, the open interest changed by 42805 which increased total open position to 66025


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 98.5, which was -24.25 lower than the previous day. The implied volatity was 12.48, the open interest changed by 50540 which increased total open position to 65426


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 122.75, which was -12.25 lower than the previous day. The implied volatity was 11.88, the open interest changed by -217812 which decreased total open position to 61484


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 135, which was 51.10 higher than the previous day. The implied volatity was 11.61, the open interest changed by -230040 which decreased total open position to 57517


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 83.9, which was 4.90 higher than the previous day. The implied volatity was 11.83, the open interest changed by -152640 which decreased total open position to 50123


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 79, which was 15.50 higher than the previous day. The implied volatity was 11.41, the open interest changed by -115925 which decreased total open position to 49163


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 63.5, which was 16.50 higher than the previous day. The implied volatity was 12.01, the open interest changed by -109062 which decreased total open position to 44564


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 47, which was 4.60 higher than the previous day. The implied volatity was 11.51, the open interest changed by -52679 which decreased total open position to 34226


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 42.4, which was -34.40 lower than the previous day. The implied volatity was 12.36, the open interest changed by 947 which increased total open position to 33065


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 76.8, which was 9.80 higher than the previous day. The implied volatity was 11.37, the open interest changed by 6722 which increased total open position to 29568


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 67, which was -18.10 lower than the previous day. The implied volatity was 11.37, the open interest changed by 17858 which increased total open position to 29608


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 85.1, which was 31.10 higher than the previous day. The implied volatity was 11.55, the open interest changed by 28706 which increased total open position to 28871


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 54, which was 32.40 higher than the previous day. The implied volatity was 12.41, the open interest changed by 20980 which increased total open position to 21145


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 21.6, which was -8.55 lower than the previous day. The implied volatity was 13.26, the open interest changed by 10272 which increased total open position to 11485


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 30.15, which was -0.85 lower than the previous day. The implied volatity was 12.88, the open interest changed by 9571 which increased total open position to 10744


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 31, which was -11.50 lower than the previous day. The implied volatity was 12.80, the open interest changed by 11356 which increased total open position to 11710


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 42.5, which was -15.85 lower than the previous day. The implied volatity was 12.32, the open interest changed by 13164 which increased total open position to 13420


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 58.35, which was -19.65 lower than the previous day. The implied volatity was 12.90, the open interest changed by 9878 which increased total open position to 10139


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 78, which was -39.80 lower than the previous day. The implied volatity was 12.00, the open interest changed by 7238 which increased total open position to 7334


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 117.8, which was -18.20 lower than the previous day. The implied volatity was 11.26, the open interest changed by 5830 which increased total open position to 5867


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 136, which was -39.50 lower than the previous day. The implied volatity was 11.53, the open interest changed by 4719 which increased total open position to 4799


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 175.5, which was -98.65 lower than the previous day. The implied volatity was 11.99, the open interest changed by 3915 which increased total open position to 3995


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 274.15, which was 66.90 higher than the previous day. The implied volatity was 11.85, the open interest changed by 3694 which increased total open position to 3694


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 207.25, which was 27.25 higher than the previous day. The implied volatity was 12.63, the open interest changed by 3501 which increased total open position to 3501


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 180, which was -75.00 lower than the previous day. The implied volatity was 13.44, the open interest changed by 3383 which increased total open position to 3383


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 255, which was -20.00 lower than the previous day. The implied volatity was 12.42, the open interest changed by 3144 which increased total open position to 3144


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 275, 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 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 301, 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 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 320, which was 36.55 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 283.45, which was 62.80 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 220.65, which was -131.15 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 351.8, which was -17.60 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 369.4, which was -28.60 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 398, which was -97.00 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 495, which was -92.30 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 587.3, which was 45.30 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 542, which was -106.00 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 648, which was -59.55 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 707.55, which was -56.05 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 763.6, which was 72.95 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 690.65, which was -61.85 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 752.5, which was 1.40 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 751.1, which was -16.35 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 767.45, which was 93.75 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 673.7, which was -143.30 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 817, which was -169.70 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 986.7, which was -263.30 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 1250, which was -100.00 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 1350, which was -190.00 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 1540.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 25200 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 1449.35 23.10 - 1,824 -1,075 2,095
24 Dec 23727.65 1426.25 -2.15 - 3,149 -2,352 3,173
23 Dec 23753.45 1428.4 -129.60 - 1,030 -275 5,525
20 Dec 23587.50 1558 376.00 32.76 1,632 -1,111 5,805
19 Dec 23951.70 1182 227.00 - 2,687 498 6,940
18 Dec 24198.85 955 129.25 18.28 3,427 846 6,431
17 Dec 24336.00 825.75 283.00 12.13 1,840 -11 5,585
16 Dec 24668.25 542.75 125.50 13.57 4,579 64 5,615
13 Dec 24768.30 417.25 -185.20 11.41 7,600 4,240 5,497
12 Dec 24548.70 602.45 67.75 10.80 3,648 -1,162 3,895
11 Dec 24641.80 534.7 -63.60 11.45 2,660 -2,300 3,588
10 Dec 24610.05 598.3 1.10 14.86 2,926 -3,476 3,258
9 Dec 24619.00 597.2 55.95 14.85 4,107 -2,753 3,829
6 Dec 24677.80 541.25 -6.15 13.15 4,221 2,748 3,673
5 Dec 24708.40 547.4 -172.60 14.38 6,390 2,714 3,668
4 Dec 24467.45 720 -14.35 14.47 980 1,510 2,441
3 Dec 24457.15 734.35 -93.65 14.52 629 1,094 2,288
2 Dec 24276.05 828 -104.50 12.45 332 914 2,093
29 Nov 24131.10 932.5 -155.75 11.11 309 739 2,015
28 Nov 23914.15 1088.25 275.65 12.20 1,406 1,275 2,016
27 Nov 24274.90 812.6 -93.10 12.01 665 1,420 1,561
26 Nov 24194.50 905.7 69.75 13.45 752 1,090 1,193
25 Nov 24221.90 835.95 -377.85 12.31 486 841 841
22 Nov 23907.25 1213.8 -473.15 16.28 306 639 639
21 Nov 23349.90 1686.95 148.95 17.89 99 629 641
19 Nov 23518.50 1538 -16.00 15.66 207 630 642
18 Nov 23453.80 1554 94.00 16.45 91 627 639
14 Nov 23532.70 1460 76.15 16.08 9 669 681
13 Nov 23559.05 1383.85 209.65 14.15 100 673 685
12 Nov 23883.45 1174.2 244.10 13.83 87 690 702
11 Nov 24141.30 930.1 -41.70 12.95 66 671 683
8 Nov 24148.20 971.8 56.80 14.19 36 653 665
7 Nov 24199.35 915 192.40 14.29 109 661 667
6 Nov 24484.05 722.6 -210.50 14.24 201 654 654
5 Nov 24213.30 933.1 -167.65 14.94 29 635 635
4 Nov 23995.35 1100.75 191.75 15.68 78 641 641
1 Nov 24304.35 909 4.75 16.09 9 654 654
31 Oct 24205.35 904.25 82.05 - 71 653 653
30 Oct 24340.85 822.2 68.20 - 189 681 681
29 Oct 24466.85 754 -60.90 - 169 -1 769
28 Oct 24339.15 814.9 -107.40 - 487 171 772
25 Oct 24180.80 922.3 142.30 - 288 -26 601
24 Oct 24399.40 780 9.35 - 47 -3 627
23 Oct 24435.50 770.65 6.65 - 192 -50 632
22 Oct 24472.10 764 134.00 - 131 35 682
21 Oct 24781.10 630 91.00 - 88 24 647
18 Oct 24854.05 539 -92.95 - 164 -23 615
17 Oct 24749.85 631.95 112.45 - 309 -74 630
16 Oct 24971.30 519.5 46.55 - 399 -154 704
15 Oct 25057.35 472.95 29.35 - 1,036 -37 859
14 Oct 25127.95 443.6 -96.40 - 694 241 850
11 Oct 24964.25 540 41.40 - 29 0 609
10 Oct 24998.45 498.6 -45.40 - 13 3 609
9 Oct 24981.95 544 -4.40 - 95 9 608
8 Oct 25013.15 548.4 -17.65 - 80 -20 599
7 Oct 24795.75 566.05 26.55 - 412 47 619
4 Oct 25014.60 539.5 114.55 - 1,120 479 573
3 Oct 25250.10 424.95 150.75 - 91 28 95
1 Oct 25796.90 274.2 -24.70 - 20 10 66
30 Sept 25810.85 298.9 59.75 - 28 22 57
27 Sept 26173.35 239.15 - 76 35 35

For Nifty - strike price 25200 expiring on 26DEC2024

Delta for 25200 PE is -

Historical price for 25200 PE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1449.35, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by -1075 which decreased total open position to 2095


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1426.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -2352 which decreased total open position to 3173


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1428.4, which was -129.60 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 5525


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1558, which was 376.00 higher than the previous day. The implied volatity was 32.76, the open interest changed by -1111 which decreased total open position to 5805


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1182, which was 227.00 higher than the previous day. The implied volatity was -, the open interest changed by 498 which increased total open position to 6940


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 955, which was 129.25 higher than the previous day. The implied volatity was 18.28, the open interest changed by 846 which increased total open position to 6431


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 825.75, which was 283.00 higher than the previous day. The implied volatity was 12.13, the open interest changed by -11 which decreased total open position to 5585


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 542.75, which was 125.50 higher than the previous day. The implied volatity was 13.57, the open interest changed by 64 which increased total open position to 5615


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 417.25, which was -185.20 lower than the previous day. The implied volatity was 11.41, the open interest changed by 4240 which increased total open position to 5497


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 602.45, which was 67.75 higher than the previous day. The implied volatity was 10.80, the open interest changed by -1162 which decreased total open position to 3895


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 534.7, which was -63.60 lower than the previous day. The implied volatity was 11.45, the open interest changed by -2300 which decreased total open position to 3588


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 598.3, which was 1.10 higher than the previous day. The implied volatity was 14.86, the open interest changed by -3476 which decreased total open position to 3258


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 597.2, which was 55.95 higher than the previous day. The implied volatity was 14.85, the open interest changed by -2753 which decreased total open position to 3829


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 541.25, which was -6.15 lower than the previous day. The implied volatity was 13.15, the open interest changed by 2748 which increased total open position to 3673


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 547.4, which was -172.60 lower than the previous day. The implied volatity was 14.38, the open interest changed by 2714 which increased total open position to 3668


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 720, which was -14.35 lower than the previous day. The implied volatity was 14.47, the open interest changed by 1510 which increased total open position to 2441


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 734.35, which was -93.65 lower than the previous day. The implied volatity was 14.52, the open interest changed by 1094 which increased total open position to 2288


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 828, which was -104.50 lower than the previous day. The implied volatity was 12.45, the open interest changed by 914 which increased total open position to 2093


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 932.5, which was -155.75 lower than the previous day. The implied volatity was 11.11, the open interest changed by 739 which increased total open position to 2015


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1088.25, which was 275.65 higher than the previous day. The implied volatity was 12.20, the open interest changed by 1275 which increased total open position to 2016


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 812.6, which was -93.10 lower than the previous day. The implied volatity was 12.01, the open interest changed by 1420 which increased total open position to 1561


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 905.7, which was 69.75 higher than the previous day. The implied volatity was 13.45, the open interest changed by 1090 which increased total open position to 1193


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 835.95, which was -377.85 lower than the previous day. The implied volatity was 12.31, the open interest changed by 841 which increased total open position to 841


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1213.8, which was -473.15 lower than the previous day. The implied volatity was 16.28, the open interest changed by 639 which increased total open position to 639


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1686.95, which was 148.95 higher than the previous day. The implied volatity was 17.89, the open interest changed by 629 which increased total open position to 641


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1538, which was -16.00 lower than the previous day. The implied volatity was 15.66, the open interest changed by 630 which increased total open position to 642


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1554, which was 94.00 higher than the previous day. The implied volatity was 16.45, the open interest changed by 627 which increased total open position to 639


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1460, which was 76.15 higher than the previous day. The implied volatity was 16.08, the open interest changed by 669 which increased total open position to 681


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1383.85, which was 209.65 higher than the previous day. The implied volatity was 14.15, the open interest changed by 673 which increased total open position to 685


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1174.2, which was 244.10 higher than the previous day. The implied volatity was 13.83, the open interest changed by 690 which increased total open position to 702


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 930.1, which was -41.70 lower than the previous day. The implied volatity was 12.95, the open interest changed by 671 which increased total open position to 683


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 971.8, which was 56.80 higher than the previous day. The implied volatity was 14.19, the open interest changed by 653 which increased total open position to 665


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 915, which was 192.40 higher than the previous day. The implied volatity was 14.29, the open interest changed by 661 which increased total open position to 667


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 722.6, which was -210.50 lower than the previous day. The implied volatity was 14.24, the open interest changed by 654 which increased total open position to 654


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 933.1, which was -167.65 lower than the previous day. The implied volatity was 14.94, the open interest changed by 635 which increased total open position to 635


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1100.75, which was 191.75 higher than the previous day. The implied volatity was 15.68, the open interest changed by 641 which increased total open position to 641


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 909, which was 4.75 higher than the previous day. The implied volatity was 16.09, the open interest changed by 654 which increased total open position to 654


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 904.25, which was 82.05 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 822.2, which was 68.20 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 754, which was -60.90 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 814.9, which was -107.40 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 922.3, which was 142.30 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 780, which was 9.35 higher 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 770.65, which was 6.65 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 764, which was 134.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 630, which was 91.00 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 539, which was -92.95 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 631.95, which was 112.45 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 519.5, which was 46.55 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 472.95, which was 29.35 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 443.6, which was -96.40 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 540, which was 41.40 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 498.6, which was -45.40 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 544, which was -4.40 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 548.4, which was -17.65 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 566.05, which was 26.55 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 539.5, which was 114.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 424.95, which was 150.75 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 274.2, which was -24.70 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 298.9, which was 59.75 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 239.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to