`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23587.5 -364.20 (-1.52%)

Back to Option Chain

Historical option data for NIFTY

20 Dec 2024 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26DEC2024 25300 CE
Delta: 0.01
Vega: 0.94
Theta: -1.85
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 2.8 -3.20 22.81 2,59,698.667 7,308 37,002.333
19 Dec 23951.70 6 -13.00 19.20 99,035.333 2,875.333 26,935.667
18 Dec 24198.85 19 -2.00 18.50 61,665.667 -62,958.667 24,112.333
17 Dec 24336.00 21 -24.30 16.31 71,173 740 22,377.667
16 Dec 24668.25 45.3 -13.10 13.79 53,772 -18,067.667 21,641.333
13 Dec 24768.30 58.4 21.80 10.90 1,01,324.667 -67,991.667 18,711
12 Dec 24548.70 36.6 -16.65 11.93 26,848 -5,914 16,433.667
11 Dec 24641.80 53.25 -12.50 11.71 19,345.333 4,068.333 16,847.333
10 Dec 24610.05 65.75 -9.25 12.29 21,447.333 2,269 16,933.667
9 Dec 24619.00 75 -19.40 12.37 19,639.333 -26,518.667 14,725
6 Dec 24677.80 94.4 -6.20 11.72 35,124 13,798.333 15,241.667
5 Dec 24708.40 100.6 35.95 11.25 41,332.333 -14,706.667 14,146.667
4 Dec 24467.45 64.65 5.20 11.77 21,046.333 457.333 11,826.333
3 Dec 24457.15 59.45 11.25 11.28 13,773.667 6,638.333 11,393.667
2 Dec 24276.05 48.2 11.30 11.91 18,871 7,478.667 10,146.667
29 Nov 24131.10 36.9 6.90 11.57 16,491.667 7,251 7,391.333
28 Nov 23914.15 30 -29.50 12.06 20,281.333 1,297 4,807.667
27 Nov 24274.90 59.5 7.10 11.28 8,372.333 3,419.667 3,514.333
26 Nov 24194.50 52.4 -15.60 11.33 8,082.333 3,374.667 3,455.667
25 Nov 24221.90 68 22.50 11.53 17,090.667 3,571.333 3,581.667
22 Nov 23907.25 45.5 27.00 12.56 4,318.667 1,423.333 1,433.667
21 Nov 23349.90 18.5 -7.05 13.45 4,065.667 1,188.667 1,261
19 Nov 23518.50 25.55 -1.30 13.03 2,725.333 1,202.333 1,242.667
18 Nov 23453.80 26.85 -10.80 13.01 3,978.333 -653 1,245.333
14 Nov 23532.70 37.65 -7.50 12.58 2,774.667 1,907.333 1,920.333
13 Nov 23559.05 45.15 -19.00 12.66 4,278 1,891 1,898.667
12 Nov 23883.45 64.15 -33.10 11.96 4,089.667 1,645.667 1,645.667
11 Nov 24141.30 97.25 -17.25 11.20 2,427.333 1,537.333 1,537.333
8 Nov 24148.20 114.5 -34.20 11.49 883.667 1,010 1,037.333
7 Nov 24199.35 148.7 -88.00 11.90 753.333 934.667 954.667
6 Nov 24484.05 236.7 62.70 11.78 858 887.667 929.667
5 Nov 24213.30 174 17.40 12.39 377.667 8.667 723.333
4 Nov 23995.35 156.6 -62.75 13.38 1,226.667 703.333 713.667
1 Nov 24304.35 219.35 -11.40 12.25 83.667 509.667 517.333
31 Oct 24205.35 230.75 -19.45 - 363.333 485.333 493
30 Oct 24340.85 250.2 -32.80 - 164 443 443
29 Oct 24466.85 283 40.00 - 464.333 421.333 421.333
28 Oct 24339.15 243 26.50 - 404.333 59.333 319
25 Oct 24180.80 216.5 -83.70 - 495 -21.667 259.667
24 Oct 24399.40 300.2 -29.75 - 335.667 -27.333 268.333
23 Oct 24435.50 329.95 -18.10 - 250 -12.333 295.667
22 Oct 24472.10 348.05 -98.45 - 299.333 61 307.667
21 Oct 24781.10 446.5 -81.50 - 70 32 247.333
18 Oct 24854.05 528 41.00 - 234.333 54.333 190.667
17 Oct 24749.85 487 -101.15 - 122.333 31.667 136.333
16 Oct 24971.30 588.15 -52.85 - 86.667 8 104.333
15 Oct 25057.35 641 -73.20 - 13.333 8 96.333
14 Oct 25127.95 714.2 28.00 - 4.667 0.667 88.667
11 Oct 24964.25 686.2 0.00 - 0 -18.333 0
10 Oct 24998.45 686.2 1.20 - 28 -17.667 88.667
9 Oct 24981.95 685 -18.30 - 10.667 -1 106.333
8 Oct 25013.15 703.3 66.70 - 123 -8.667 109
7 Oct 24795.75 636.6 -115.40 - 97.667 10 117.667
4 Oct 25014.60 752 -159.30 - 107.667 53.333 100.667
3 Oct 25250.10 911.3 -779.65 - 86.667 47 47
1 Oct 25796.90 1690.95 0.00 - 0 0 0
30 Sept 25810.85 1690.95 1690.95 - 0 0 0
27 Sept 26173.35 0.00 - 0 0 0

For Nifty - strike price 25300 expiring on 26DEC2024

Delta for 25300 CE is 0.01

Historical price for 25300 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2.8, which was -3.20 lower than the previous day. The implied volatity was 22.81, the open interest changed by 21924 which increased total open position to 111007


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 6, which was -13.00 lower than the previous day. The implied volatity was 19.20, the open interest changed by 8626 which increased total open position to 80807


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 19, which was -2.00 lower than the previous day. The implied volatity was 18.50, the open interest changed by -188876 which decreased total open position to 72337


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 21, which was -24.30 lower than the previous day. The implied volatity was 16.31, the open interest changed by 2220 which increased total open position to 67133


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 45.3, which was -13.10 lower than the previous day. The implied volatity was 13.79, the open interest changed by -54203 which decreased total open position to 64924


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 58.4, which was 21.80 higher than the previous day. The implied volatity was 10.90, the open interest changed by -203975 which decreased total open position to 56133


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 36.6, which was -16.65 lower than the previous day. The implied volatity was 11.93, the open interest changed by -17742 which decreased total open position to 49301


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 53.25, which was -12.50 lower than the previous day. The implied volatity was 11.71, the open interest changed by 12205 which increased total open position to 50542


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 65.75, which was -9.25 lower than the previous day. The implied volatity was 12.29, the open interest changed by 6807 which increased total open position to 50801


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 75, which was -19.40 lower than the previous day. The implied volatity was 12.37, the open interest changed by -79556 which decreased total open position to 44175


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 94.4, which was -6.20 lower than the previous day. The implied volatity was 11.72, the open interest changed by 41395 which increased total open position to 45725


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 100.6, which was 35.95 higher than the previous day. The implied volatity was 11.25, the open interest changed by -44120 which decreased total open position to 42440


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 64.65, which was 5.20 higher than the previous day. The implied volatity was 11.77, the open interest changed by 1372 which increased total open position to 35479


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 59.45, which was 11.25 higher than the previous day. The implied volatity was 11.28, the open interest changed by 19915 which increased total open position to 34181


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 48.2, which was 11.30 higher than the previous day. The implied volatity was 11.91, the open interest changed by 22436 which increased total open position to 30440


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 36.9, which was 6.90 higher than the previous day. The implied volatity was 11.57, the open interest changed by 21753 which increased total open position to 22174


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 30, which was -29.50 lower than the previous day. The implied volatity was 12.06, the open interest changed by 3891 which increased total open position to 14423


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 59.5, which was 7.10 higher than the previous day. The implied volatity was 11.28, the open interest changed by 10259 which increased total open position to 10543


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 52.4, which was -15.60 lower than the previous day. The implied volatity was 11.33, the open interest changed by 10124 which increased total open position to 10367


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 68, which was 22.50 higher than the previous day. The implied volatity was 11.53, the open interest changed by 10714 which increased total open position to 10745


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 45.5, which was 27.00 higher than the previous day. The implied volatity was 12.56, the open interest changed by 4270 which increased total open position to 4301


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 18.5, which was -7.05 lower than the previous day. The implied volatity was 13.45, the open interest changed by 3566 which increased total open position to 3783


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 25.55, which was -1.30 lower than the previous day. The implied volatity was 13.03, the open interest changed by 3607 which increased total open position to 3728


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 26.85, which was -10.80 lower than the previous day. The implied volatity was 13.01, the open interest changed by -1959 which decreased total open position to 3736


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 37.65, which was -7.50 lower than the previous day. The implied volatity was 12.58, the open interest changed by 5722 which increased total open position to 5761


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 45.15, which was -19.00 lower than the previous day. The implied volatity was 12.66, the open interest changed by 5673 which increased total open position to 5696


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 64.15, which was -33.10 lower than the previous day. The implied volatity was 11.96, the open interest changed by 4937 which increased total open position to 4937


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 97.25, which was -17.25 lower than the previous day. The implied volatity was 11.20, the open interest changed by 4612 which increased total open position to 4612


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 114.5, which was -34.20 lower than the previous day. The implied volatity was 11.49, the open interest changed by 3030 which increased total open position to 3112


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 148.7, which was -88.00 lower than the previous day. The implied volatity was 11.90, the open interest changed by 2804 which increased total open position to 2864


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 236.7, which was 62.70 higher than the previous day. The implied volatity was 11.78, the open interest changed by 2663 which increased total open position to 2789


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 174, which was 17.40 higher than the previous day. The implied volatity was 12.39, the open interest changed by 26 which increased total open position to 2170


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 156.6, which was -62.75 lower than the previous day. The implied volatity was 13.38, the open interest changed by 2110 which increased total open position to 2141


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 219.35, which was -11.40 lower than the previous day. The implied volatity was 12.25, the open interest changed by 1529 which increased total open position to 1552


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 230.75, which was -19.45 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 250.2, which was -32.80 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 283, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 243, which was 26.50 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 216.5, which was -83.70 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 300.2, which was -29.75 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 329.95, which was -18.10 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 348.05, which was -98.45 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 446.5, which was -81.50 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 528, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 487, which was -101.15 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 588.15, which was -52.85 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 641, which was -73.20 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 714.2, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 686.2, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 686.2, which was 1.20 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 685, which was -18.30 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 703.3, which was 66.70 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 636.6, which was -115.40 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 752, which was -159.30 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 911.3, which was -779.65 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 1690.95, 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 1690.95, which was 1690.95 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 25300 PE
Delta: -0.94
Vega: 3.82
Theta: -4.25
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 1655.55 374.25 33.76 47 -22.667 718.333
19 Dec 23951.70 1281.3 227.55 - 201.333 12 740.667
18 Dec 24198.85 1053.75 137.60 19.75 120.667 52 728.667
17 Dec 24336.00 916.15 293.15 - 317.667 -33 677.667
16 Dec 24668.25 623 134.35 13.24 408.667 13.333 710
13 Dec 24768.30 488.65 -191.85 11.08 342 45.333 695
12 Dec 24548.70 680.5 68.65 9.58 131.667 256.667 649.333
11 Dec 24641.80 611.85 -62.75 11.10 177.667 189 643
10 Dec 24610.05 674.6 0.05 14.94 110.333 5.333 673.333
9 Dec 24619.00 674.55 61.70 15.05 257 136 668.333
6 Dec 24677.80 612.85 -6.30 13.14 439.333 525.667 611.667
5 Dec 24708.40 619.15 -175.85 14.55 912.333 468 621.667
4 Dec 24467.45 795 -17.05 14.38 126 5 535
3 Dec 24457.15 812.05 -97.95 14.59 180.333 293.333 529.667
2 Dec 24276.05 910 -111.85 12.27 35.333 240.333 475.667
29 Nov 24131.10 1021.85 -153.60 11.11 72.667 475.333 475.667
28 Nov 23914.15 1175.45 280.45 11.89 311 232 473
27 Nov 24274.90 895 -88.40 12.03 165.333 237 237
26 Nov 24194.50 983.4 66.75 13.25 37 127.333 127.333
25 Nov 24221.90 916.65 -403.35 12.30 81.667 104.333 104.333
22 Nov 23907.25 1320 -94.00 17.53 7.333 74.667 74.667
21 Nov 23349.90 1414 0.00 0.00 0 0 0
19 Nov 23518.50 1414 -238.80 - 5 68.333 68.333
18 Nov 23453.80 1652.8 102.30 17.18 18.333 -6.333 72.667
14 Nov 23532.70 1550.5 50.50 16.37 4.667 78 78
13 Nov 23559.05 1500 523.00 15.81 20 75.667 75.667
12 Nov 23883.45 977 -61.75 - 1 75.333 75.333
11 Nov 24141.30 1038.75 5.70 14.18 5.333 75.333 75.333
8 Nov 24148.20 1033.05 39.35 13.75 79.667 75.333 75.333
7 Nov 24199.35 993.7 222.20 14.54 3.333 95.333 95.333
6 Nov 24484.05 771.5 -398.35 13.84 33.667 95.667 95.667
5 Nov 24213.30 1169.85 0.00 0.00 0 -1.333 0
4 Nov 23995.35 1169.85 134.10 15.54 8.333 94.667 94.667
1 Nov 24304.35 1035.75 0.00 0.00 0 0.667 0
31 Oct 24205.35 1035.75 188.10 - 1 0.333 95.333
30 Oct 24340.85 847.65 34.40 - 8 94.667 94.667
29 Oct 24466.85 813.25 -31.30 - 25 -6 81.333
28 Oct 24339.15 844.55 -144.75 - 14.333 2.333 87.667
25 Oct 24180.80 989.3 164.15 - 23 -20.667 85.333
24 Oct 24399.40 825.15 -11.30 - 4.333 -1.333 107
23 Oct 24435.50 836.45 22.45 - 56 19.667 108.667
22 Oct 24472.10 814 132.00 - 130 -10 94.333
21 Oct 24781.10 682 103.00 - 83 -44.667 104.667
18 Oct 24854.05 579 -65.95 - 319.333 -84 150.667
17 Oct 24749.85 644.95 84.10 - 70 6 234.667
16 Oct 24971.30 560.85 54.35 - 203.333 134 229.333
15 Oct 25057.35 506.5 27.05 - 2.333 1.333 95.667
14 Oct 25127.95 479.45 -111.30 - 7.333 0 94.667
11 Oct 24964.25 590.75 27.30 - 57.333 30.333 96
10 Oct 24998.45 563.45 -26.80 - 23.333 -0.667 66
9 Oct 24981.95 590.25 0.90 - 8 -0.667 66.667
8 Oct 25013.15 589.35 -41.40 - 77.333 23.333 67.333
7 Oct 24795.75 630.75 54.75 - 80.333 -10.333 45
4 Oct 25014.60 576 124.00 - 194.667 -13.333 55
3 Oct 25250.10 452 144.90 - 152.667 45.333 67.667
1 Oct 25796.90 307.1 -6.90 - 0.667 -0.333 22
30 Sept 25810.85 314 51.50 - 21.333 19.667 22
27 Sept 26173.35 262.50 - 2.667 1.667 1.667

For Nifty - strike price 25300 expiring on 26DEC2024

Delta for 25300 PE is -0.94

Historical price for 25300 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1655.55, which was 374.25 higher than the previous day. The implied volatity was 33.76, the open interest changed by -68 which decreased total open position to 2155


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1281.3, which was 227.55 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 2222


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1053.75, which was 137.60 higher than the previous day. The implied volatity was 19.75, the open interest changed by 156 which increased total open position to 2186


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 916.15, which was 293.15 higher than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 2033


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 623, which was 134.35 higher than the previous day. The implied volatity was 13.24, the open interest changed by 40 which increased total open position to 2130


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 488.65, which was -191.85 lower than the previous day. The implied volatity was 11.08, the open interest changed by 136 which increased total open position to 2085


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 680.5, which was 68.65 higher than the previous day. The implied volatity was 9.58, the open interest changed by 770 which increased total open position to 1948


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 611.85, which was -62.75 lower than the previous day. The implied volatity was 11.10, the open interest changed by 567 which increased total open position to 1929


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 674.6, which was 0.05 higher than the previous day. The implied volatity was 14.94, the open interest changed by 16 which increased total open position to 2020


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 674.55, which was 61.70 higher than the previous day. The implied volatity was 15.05, the open interest changed by 408 which increased total open position to 2005


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 612.85, which was -6.30 lower than the previous day. The implied volatity was 13.14, the open interest changed by 1577 which increased total open position to 1835


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 619.15, which was -175.85 lower than the previous day. The implied volatity was 14.55, the open interest changed by 1404 which increased total open position to 1865


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 795, which was -17.05 lower than the previous day. The implied volatity was 14.38, the open interest changed by 15 which increased total open position to 1605


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 812.05, which was -97.95 lower than the previous day. The implied volatity was 14.59, the open interest changed by 880 which increased total open position to 1589


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 910, which was -111.85 lower than the previous day. The implied volatity was 12.27, the open interest changed by 721 which increased total open position to 1427


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1021.85, which was -153.60 lower than the previous day. The implied volatity was 11.11, the open interest changed by 1426 which increased total open position to 1427


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1175.45, which was 280.45 higher than the previous day. The implied volatity was 11.89, the open interest changed by 696 which increased total open position to 1419


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 895, which was -88.40 lower than the previous day. The implied volatity was 12.03, the open interest changed by 711 which increased total open position to 711


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 983.4, which was 66.75 higher than the previous day. The implied volatity was 13.25, the open interest changed by 382 which increased total open position to 382


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 916.65, which was -403.35 lower than the previous day. The implied volatity was 12.30, the open interest changed by 313 which increased total open position to 313


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1320, which was -94.00 lower than the previous day. The implied volatity was 17.53, the open interest changed by 224 which increased total open position to 224


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1414, 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 1414, which was -238.80 lower than the previous day. The implied volatity was -, the open interest changed by 205 which increased total open position to 205


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1652.8, which was 102.30 higher than the previous day. The implied volatity was 17.18, the open interest changed by -19 which decreased total open position to 218


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1550.5, which was 50.50 higher than the previous day. The implied volatity was 16.37, the open interest changed by 234 which increased total open position to 234


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1500, which was 523.00 higher than the previous day. The implied volatity was 15.81, the open interest changed by 227 which increased total open position to 227


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 977, which was -61.75 lower than the previous day. The implied volatity was -, the open interest changed by 226 which increased total open position to 226


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1038.75, which was 5.70 higher than the previous day. The implied volatity was 14.18, the open interest changed by 226 which increased total open position to 226


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1033.05, which was 39.35 higher than the previous day. The implied volatity was 13.75, the open interest changed by 226 which increased total open position to 226


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 993.7, which was 222.20 higher than the previous day. The implied volatity was 14.54, the open interest changed by 286 which increased total open position to 286


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 771.5, which was -398.35 lower than the previous day. The implied volatity was 13.84, the open interest changed by 287 which increased total open position to 287


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1169.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1169.85, which was 134.10 higher than the previous day. The implied volatity was 15.54, the open interest changed by 284 which increased total open position to 284


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1035.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1035.75, which was 188.10 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 847.65, which was 34.40 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 813.25, which was -31.30 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 844.55, which was -144.75 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 989.3, which was 164.15 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 825.15, which was -11.30 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 836.45, which was 22.45 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 814, which was 132.00 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 682, which was 103.00 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 579, which was -65.95 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 644.95, which was 84.10 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 560.85, which was 54.35 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 506.5, which was 27.05 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 479.45, which was -111.30 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 590.75, which was 27.30 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 563.45, which was -26.80 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 590.25, which was 0.90 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 589.35, which was -41.40 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 630.75, which was 54.75 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 576, which was 124.00 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 452, which was 144.90 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 307.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 314, which was 51.50 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 262.50, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to