`
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 25400 CE
Delta: 0.01
Vega: 0.86
Theta: -1.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 2.6 -2.40 23.75 1,87,069.667 3,532.333 21,651.333
19 Dec 23951.70 5 -10.25 19.84 81,641 -82,754 17,903
18 Dec 24198.85 15.25 -0.45 18.96 45,407 -98,957.667 16,928
17 Dec 24336.00 15.7 -16.25 16.52 58,467.333 3,071.667 16,352.333
16 Dec 24668.25 31.95 -8.05 13.76 35,976.333 -52,211 13,342.667
13 Dec 24768.30 40 14.75 10.82 62,050.667 -34,683 11,570.333
12 Dec 24548.70 25.25 -13.25 11.86 19,558.667 -68,518.667 10,525.667
11 Dec 24641.80 38.5 -11.40 11.68 16,885 -2,145.333 10,254.333
10 Dec 24610.05 49.9 -8.00 12.33 15,865.667 4,232.333 8,371.333
9 Dec 24619.00 57.9 -16.60 12.43 14,495 6,063 8,646.333
6 Dec 24677.80 74.5 -5.25 11.79 17,651.333 639.667 6,265
5 Dec 24708.40 79.75 31.95 11.33 32,298.333 -23,207.667 5,680
4 Dec 24467.45 47.8 2.60 11.62 16,941.667 -2,798 5,376.333
3 Dec 24457.15 45.2 10.80 11.27 8,780.333 4,773 5,162.667
2 Dec 24276.05 34.4 6.45 11.67 12,951.667 5,175.333 5,197.333
29 Nov 24131.10 27.95 2.30 11.54 10,920.333 -8,148 4,657.667
28 Nov 23914.15 25.65 -20.05 12.35 17,465 4,784.667 4,787.333
27 Nov 24274.90 45.7 4.50 11.21 6,030 -647.667 3,372
26 Nov 24194.50 41.2 -14.40 11.35 6,318 2,534 2,534
25 Nov 24221.90 55.6 17.65 11.62 14,194 2,662 2,735.667
22 Nov 23907.25 37.95 22.15 12.68 6,761 1,205.667 1,279.333
21 Nov 23349.90 15.8 -6.10 13.64 5,426 2,597.667 2,634.333
19 Nov 23518.50 21.9 -1.20 13.22 2,539.667 840 841
18 Nov 23453.80 23.1 -8.20 13.19 1,853.667 675 693.667
14 Nov 23532.70 31.3 -11.00 12.64 3,039.667 898 915.333
13 Nov 23559.05 42.3 -14.85 13.07 4,050 1,912 1,912
12 Nov 23883.45 57.15 -23.05 12.22 3,019 1,599.333 1,604.667
11 Nov 24141.30 80.2 -15.80 11.17 2,586 1,321.667 1,321.667
8 Nov 24148.20 96 -30.05 11.47 1,035.667 914 914
7 Nov 24199.35 126.05 -79.55 11.85 1,039 1,021.667 1,021.667
6 Nov 24484.05 205.6 52.05 11.76 1,018.667 -19 645
5 Nov 24213.30 153.55 21.95 12.49 583 25.333 664
4 Nov 23995.35 131.6 -59.40 13.19 1,176 638 638
1 Nov 24304.35 191 -13.00 12.21 74 407 407
31 Oct 24205.35 204 -30.80 - 186.333 23.667 365
30 Oct 24340.85 234.8 -7.35 - 96.333 341.333 341.333
29 Oct 24466.85 242.15 27.80 - 197.667 303.333 303.333
28 Oct 24339.15 214.35 26.25 - 194 44 281.667
25 Oct 24180.80 188.1 -74.90 - 396.333 74 237.667
24 Oct 24399.40 263 -22.05 - 143.333 32.333 163.667
23 Oct 24435.50 285.05 -33.80 - 90.667 -9.333 131
22 Oct 24472.10 318.85 -83.85 - 186.333 -4.667 140.333
21 Oct 24781.10 402.7 -62.10 - 103.667 5 145.333
18 Oct 24854.05 464.8 20.45 - 101.667 19.333 132.333
17 Oct 24749.85 444.35 -96.20 - 112 -8 114.333
16 Oct 24971.30 540.55 -50.45 - 68 51 122.333
15 Oct 25057.35 591 -41.00 - 21.667 13.667 71.667
14 Oct 25127.95 632 62.00 - 14 0.333 58.333
11 Oct 24964.25 570 -75.00 - 9 5.333 57.667
10 Oct 24998.45 645 0.80 - 9 1 52.333
9 Oct 24981.95 644.2 -23.80 - 7.667 2 51.333
8 Oct 25013.15 668 98.00 - 33.333 -6 54.667
7 Oct 24795.75 570 -128.55 - 81.667 -17.333 58
4 Oct 25014.60 698.55 -120.10 - 102 21.333 76.333
3 Oct 25250.10 818.65 -337.00 - 99.667 53.667 55
1 Oct 25796.90 1155.65 -462.95 - 1.333 0 0
30 Sept 25810.85 1618.6 1618.60 - 0 0 0
27 Sept 26173.35 0.00 - 0 0 0

For Nifty - strike price 25400 expiring on 26DEC2024

Delta for 25400 CE is 0.01

Historical price for 25400 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2.6, which was -2.40 lower than the previous day. The implied volatity was 23.75, the open interest changed by 10597 which increased total open position to 64954


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 5, which was -10.25 lower than the previous day. The implied volatity was 19.84, the open interest changed by -248262 which decreased total open position to 53709


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 15.25, which was -0.45 lower than the previous day. The implied volatity was 18.96, the open interest changed by -296873 which decreased total open position to 50784


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 15.7, which was -16.25 lower than the previous day. The implied volatity was 16.52, the open interest changed by 9215 which increased total open position to 49057


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 31.95, which was -8.05 lower than the previous day. The implied volatity was 13.76, the open interest changed by -156633 which decreased total open position to 40028


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 40, which was 14.75 higher than the previous day. The implied volatity was 10.82, the open interest changed by -104049 which decreased total open position to 34711


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 25.25, which was -13.25 lower than the previous day. The implied volatity was 11.86, the open interest changed by -205556 which decreased total open position to 31577


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 38.5, which was -11.40 lower than the previous day. The implied volatity was 11.68, the open interest changed by -6436 which decreased total open position to 30763


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 49.9, which was -8.00 lower than the previous day. The implied volatity was 12.33, the open interest changed by 12697 which increased total open position to 25114


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 57.9, which was -16.60 lower than the previous day. The implied volatity was 12.43, the open interest changed by 18189 which increased total open position to 25939


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 74.5, which was -5.25 lower than the previous day. The implied volatity was 11.79, the open interest changed by 1919 which increased total open position to 18795


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 79.75, which was 31.95 higher than the previous day. The implied volatity was 11.33, the open interest changed by -69623 which decreased total open position to 17040


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 47.8, which was 2.60 higher than the previous day. The implied volatity was 11.62, the open interest changed by -8394 which decreased total open position to 16129


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 45.2, which was 10.80 higher than the previous day. The implied volatity was 11.27, the open interest changed by 14319 which increased total open position to 15488


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 34.4, which was 6.45 higher than the previous day. The implied volatity was 11.67, the open interest changed by 15526 which increased total open position to 15592


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 27.95, which was 2.30 higher than the previous day. The implied volatity was 11.54, the open interest changed by -24444 which decreased total open position to 13973


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 25.65, which was -20.05 lower than the previous day. The implied volatity was 12.35, the open interest changed by 14354 which increased total open position to 14362


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 45.7, which was 4.50 higher than the previous day. The implied volatity was 11.21, the open interest changed by -1943 which decreased total open position to 10116


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 41.2, which was -14.40 lower than the previous day. The implied volatity was 11.35, the open interest changed by 7602 which increased total open position to 7602


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 55.6, which was 17.65 higher than the previous day. The implied volatity was 11.62, the open interest changed by 7986 which increased total open position to 8207


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 37.95, which was 22.15 higher than the previous day. The implied volatity was 12.68, the open interest changed by 3617 which increased total open position to 3838


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 15.8, which was -6.10 lower than the previous day. The implied volatity was 13.64, the open interest changed by 7793 which increased total open position to 7903


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 21.9, which was -1.20 lower than the previous day. The implied volatity was 13.22, the open interest changed by 2520 which increased total open position to 2523


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 23.1, which was -8.20 lower than the previous day. The implied volatity was 13.19, the open interest changed by 2025 which increased total open position to 2081


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 31.3, which was -11.00 lower than the previous day. The implied volatity was 12.64, the open interest changed by 2694 which increased total open position to 2746


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 42.3, which was -14.85 lower than the previous day. The implied volatity was 13.07, the open interest changed by 5736 which increased total open position to 5736


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 57.15, which was -23.05 lower than the previous day. The implied volatity was 12.22, the open interest changed by 4798 which increased total open position to 4814


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 80.2, which was -15.80 lower than the previous day. The implied volatity was 11.17, the open interest changed by 3965 which increased total open position to 3965


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 96, which was -30.05 lower than the previous day. The implied volatity was 11.47, the open interest changed by 2742 which increased total open position to 2742


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 126.05, which was -79.55 lower than the previous day. The implied volatity was 11.85, the open interest changed by 3065 which increased total open position to 3065


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 205.6, which was 52.05 higher than the previous day. The implied volatity was 11.76, the open interest changed by -57 which decreased total open position to 1935


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 153.55, which was 21.95 higher than the previous day. The implied volatity was 12.49, the open interest changed by 76 which increased total open position to 1992


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 131.6, which was -59.40 lower than the previous day. The implied volatity was 13.19, the open interest changed by 1914 which increased total open position to 1914


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 191, which was -13.00 lower than the previous day. The implied volatity was 12.21, the open interest changed by 1221 which increased total open position to 1221


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 204, which was -30.80 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 234.8, which was -7.35 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 242.15, which was 27.80 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 214.35, which was 26.25 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 188.1, which was -74.90 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 263, which was -22.05 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 285.05, which was -33.80 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 318.85, which was -83.85 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 402.7, which was -62.10 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 464.8, which was 20.45 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 444.35, which was -96.20 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 540.55, which was -50.45 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 591, which was -41.00 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 632, which was 62.00 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 570, which was -75.00 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 645, which was 0.80 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 644.2, which was -23.80 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 668, which was 98.00 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 570, which was -128.55 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 698.55, which was -120.10 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 818.65, which was -337.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1155.65, which was -462.95 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 1618.6, which was 1618.60 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 25400 PE
Delta: -0.94
Vega: 3.79
Theta: -4.69
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 1756.45 376.00 35.58 274 -129.667 742
19 Dec 23951.70 1380.45 232.15 - 780 685.667 871.667
18 Dec 24198.85 1148.3 148.00 20.07 168.667 128 669
17 Dec 24336.00 1000.3 298.70 - 182 -17.333 539
16 Dec 24668.25 701.6 130.60 11.95 145 -15.333 556.333
13 Dec 24768.30 571 -204.00 11.12 154.667 24.333 571.333
12 Dec 24548.70 775 79.45 9.78 17.667 355 545.333
11 Dec 24641.80 695.55 -68.45 10.85 35.667 -10.333 548
10 Dec 24610.05 764 11.20 15.67 57.667 -1.333 558.667
9 Dec 24619.00 752.8 62.55 15.10 97.667 561 561
6 Dec 24677.80 690.25 -3.75 13.21 313 378.333 551.667
5 Dec 24708.40 694 -185.35 14.69 619.667 567 567
4 Dec 24467.45 879.35 -14.85 14.65 86.667 496 499.667
3 Dec 24457.15 894.2 -101.30 14.76 45.333 496 496
2 Dec 24276.05 995.5 -106.25 12.10 5 471 471
29 Nov 24131.10 1101.75 -160.25 9.65 68.333 336.333 445.667
28 Nov 23914.15 1262 277.45 11.11 195.667 443 443
27 Nov 24274.90 984.55 -100.10 12.33 115.333 270 271.667
26 Nov 24194.50 1084.65 74.65 14.27 73 34.667 188.667
25 Nov 24221.90 1010 -371.85 12.86 108.667 154 154
22 Nov 23907.25 1381.85 -495.15 16.35 12.667 112.333 112.333
21 Nov 23349.90 1877 129.00 18.76 0.667 0.333 108.333
19 Nov 23518.50 1748 73.00 18.12 24.667 20 107.667
18 Nov 23453.80 1675 16.65 9.51 33 6.667 79.667
14 Nov 23532.70 1658.35 92.20 17.58 30.333 73.667 73.667
13 Nov 23559.05 1566.15 366.15 14.61 4 75.333 75.333
12 Nov 23883.45 1200 91.00 - 2.333 76.333 76.333
11 Nov 24141.30 1109 70.25 13.90 3 77 77
8 Nov 24148.20 1038.75 -29.00 10.80 1.333 -0.333 78.667
7 Nov 24199.35 1067.75 224.75 14.57 8.667 80 80
6 Nov 24484.05 843 -363.25 14.01 18.333 1 88.667
5 Nov 24213.30 1206.25 -33.75 19.11 7 -3.333 87.667
4 Nov 23995.35 1240 205.25 15.35 16 -1.333 92
1 Nov 24304.35 1034.75 0.00 0.00 0 -12.333 0
31 Oct 24205.35 1034.75 66.75 - 37 -11 94.667
30 Oct 24340.85 968 -50.95 - 244.667 -120.333 106.333
29 Oct 24466.85 1018.95 66.65 - 5 226.333 226.333
28 Oct 24339.15 952.3 -172.70 - 29.333 5.667 225
25 Oct 24180.80 1125 245.80 - 25 -0.333 219.333
24 Oct 24399.40 879.2 -35.80 - 21.667 -0.667 219.667
23 Oct 24435.50 915 37.00 - 16 -9.667 220.333
22 Oct 24472.10 878 154.20 - 254.333 -2 231.333
21 Oct 24781.10 723.8 103.80 - 201.333 163.333 234
18 Oct 24854.05 620 -87.45 - 28.667 1.333 70.667
17 Oct 24749.85 707.45 100.80 - 24.667 1.333 69.333
16 Oct 24971.30 606.65 47.65 - 26.667 18 67.667
15 Oct 25057.35 559 13.20 - 25.333 0.667 49.333
14 Oct 25127.95 545.8 -62.15 - 4.333 0 48.667
11 Oct 24964.25 607.95 18.55 - 2.333 0.333 50
10 Oct 24998.45 589.4 -60.60 - 2.667 -0.333 48.333
9 Oct 24981.95 650 20.00 - 5.333 0 47.333
8 Oct 25013.15 630 -72.05 - 4.667 -0.333 46
7 Oct 24795.75 702.05 90.50 - 28.333 8.667 46
4 Oct 25014.60 611.55 113.10 - 91 -10 37.333
3 Oct 25250.10 498.45 179.95 - 105 38 48
1 Oct 25796.90 318.5 -33.20 - 3.333 0.333 10.667
30 Sept 25810.85 351.7 71.70 - 20.333 7.333 8.667
27 Sept 26173.35 280.00 - 1.333 0 0

For Nifty - strike price 25400 expiring on 26DEC2024

Delta for 25400 PE is -0.94

Historical price for 25400 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1756.45, which was 376.00 higher than the previous day. The implied volatity was 35.58, the open interest changed by -389 which decreased total open position to 2226


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1380.45, which was 232.15 higher than the previous day. The implied volatity was -, the open interest changed by 2057 which increased total open position to 2615


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1148.3, which was 148.00 higher than the previous day. The implied volatity was 20.07, the open interest changed by 384 which increased total open position to 2007


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1000.3, which was 298.70 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 1617


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 701.6, which was 130.60 higher than the previous day. The implied volatity was 11.95, the open interest changed by -46 which decreased total open position to 1669


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 571, which was -204.00 lower than the previous day. The implied volatity was 11.12, the open interest changed by 73 which increased total open position to 1714


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 775, which was 79.45 higher than the previous day. The implied volatity was 9.78, the open interest changed by 1065 which increased total open position to 1636


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 695.55, which was -68.45 lower than the previous day. The implied volatity was 10.85, the open interest changed by -31 which decreased total open position to 1644


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 764, which was 11.20 higher than the previous day. The implied volatity was 15.67, the open interest changed by -4 which decreased total open position to 1676


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 752.8, which was 62.55 higher than the previous day. The implied volatity was 15.10, the open interest changed by 1683 which increased total open position to 1683


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 690.25, which was -3.75 lower than the previous day. The implied volatity was 13.21, the open interest changed by 1135 which increased total open position to 1655


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 694, which was -185.35 lower than the previous day. The implied volatity was 14.69, the open interest changed by 1701 which increased total open position to 1701


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 879.35, which was -14.85 lower than the previous day. The implied volatity was 14.65, the open interest changed by 1488 which increased total open position to 1499


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 894.2, which was -101.30 lower than the previous day. The implied volatity was 14.76, the open interest changed by 1488 which increased total open position to 1488


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 995.5, which was -106.25 lower than the previous day. The implied volatity was 12.10, the open interest changed by 1413 which increased total open position to 1413


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1101.75, which was -160.25 lower than the previous day. The implied volatity was 9.65, the open interest changed by 1009 which increased total open position to 1337


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1262, which was 277.45 higher than the previous day. The implied volatity was 11.11, the open interest changed by 1329 which increased total open position to 1329


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 984.55, which was -100.10 lower than the previous day. The implied volatity was 12.33, the open interest changed by 810 which increased total open position to 815


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1084.65, which was 74.65 higher than the previous day. The implied volatity was 14.27, the open interest changed by 104 which increased total open position to 566


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1010, which was -371.85 lower than the previous day. The implied volatity was 12.86, the open interest changed by 462 which increased total open position to 462


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1381.85, which was -495.15 lower than the previous day. The implied volatity was 16.35, the open interest changed by 337 which increased total open position to 337


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1877, which was 129.00 higher than the previous day. The implied volatity was 18.76, the open interest changed by 1 which increased total open position to 325


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1748, which was 73.00 higher than the previous day. The implied volatity was 18.12, the open interest changed by 60 which increased total open position to 323


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1675, which was 16.65 higher than the previous day. The implied volatity was 9.51, the open interest changed by 20 which increased total open position to 239


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1658.35, which was 92.20 higher than the previous day. The implied volatity was 17.58, the open interest changed by 221 which increased total open position to 221


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1566.15, which was 366.15 higher than the previous day. The implied volatity was 14.61, the open interest changed by 226 which increased total open position to 226


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1200, which was 91.00 higher than the previous day. The implied volatity was -, the open interest changed by 229 which increased total open position to 229


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1109, which was 70.25 higher than the previous day. The implied volatity was 13.90, the open interest changed by 231 which increased total open position to 231


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1038.75, which was -29.00 lower than the previous day. The implied volatity was 10.80, the open interest changed by -1 which decreased total open position to 236


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1067.75, which was 224.75 higher than the previous day. The implied volatity was 14.57, the open interest changed by 240 which increased total open position to 240


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 843, which was -363.25 lower than the previous day. The implied volatity was 14.01, the open interest changed by 3 which increased total open position to 266


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1206.25, which was -33.75 lower than the previous day. The implied volatity was 19.11, the open interest changed by -10 which decreased total open position to 263


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1240, which was 205.25 higher than the previous day. The implied volatity was 15.35, the open interest changed by -4 which decreased total open position to 276


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1034.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -37 which decreased total open position to 0


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1034.75, which was 66.75 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 968, which was -50.95 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 1018.95, which was 66.65 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 952.3, which was -172.70 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 1125, which was 245.80 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 879.2, which was -35.80 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 915, which was 37.00 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 878, which was 154.20 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 723.8, which was 103.80 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 620, which was -87.45 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 707.45, which was 100.80 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 606.65, which was 47.65 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 559, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 545.8, which was -62.15 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 607.95, which was 18.55 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 589.4, which was -60.60 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 650, which was 20.00 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 630, which was -72.05 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 702.05, which was 90.50 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 611.55, which was 113.10 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 498.45, which was 179.95 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 318.5, which was -33.20 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 351.7, which was 71.70 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 280.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to