`
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 04:01 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26DEC2024 25500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 0.05 -0.60 - 11,87,613 -53,677 1,38,550
24 Dec 23727.65 0.65 -0.90 35.52 5,32,364 -79,516 1,94,363
23 Dec 23753.45 1.55 -1.10 31.42 12,94,947 -50,447 2,73,590
20 Dec 23587.50 2.65 -2.80 24.95 12,08,858 63,023 3,23,421
19 Dec 23951.70 5.45 -7.25 21.28 6,46,641 -3,71,908 2,59,449
18 Dec 24198.85 12.7 0.20 19.51 2,89,281 24,180 1,79,697
17 Dec 24336.00 12.5 -10.25 16.95 3,25,789 -1,95,510 1,55,470
16 Dec 24668.25 22.75 -5.20 13.84 2,33,864 6,964 1,39,031
13 Dec 24768.30 27.95 9.20 10.89 4,68,792 -2,31,631 1,32,804
12 Dec 24548.70 18.75 -9.45 12.06 1,04,884 -2,64,725 1,19,075
11 Dec 24641.80 28.2 -7.90 11.77 87,359 -3,526 1,17,632
10 Dec 24610.05 36.1 -7.10 12.25 1,16,663 -3,25,282 1,21,916
9 Dec 24619.00 43.2 -12.65 12.39 1,08,541 95,218 1,14,858
6 Dec 24677.80 55.85 -5.35 11.68 1,94,423 -50,820 1,14,709
5 Dec 24708.40 61.2 22.65 11.32 3,07,561 1,07,309 1,13,973
4 Dec 24467.45 38.55 4.95 11.83 1,36,047 10,731 1,11,211
3 Dec 24457.15 33.6 5.90 11.23 1,07,130 75,662 1,00,283
2 Dec 24276.05 27.7 7.10 11.86 1,18,077 89,276 1,00,035
29 Nov 24131.10 20.6 -0.35 11.48 1,14,051 90,328 92,461
28 Nov 23914.15 20.95 -13.55 12.51 1,49,827 74,503 75,787
27 Nov 24274.90 34.5 2.50 11.14 79,353 59,718 60,567
26 Nov 24194.50 32 -12.40 11.36 70,957 59,788 60,349
25 Nov 24221.90 44.4 16.10 11.65 1,54,078 11,177 53,986
22 Nov 23907.25 28.3 14.80 12.47 60,890 1,855 44,664
21 Nov 23349.90 13.5 -5.50 13.82 47,557 40,673 42,807
19 Nov 23518.50 19 -1.50 13.43 58,751 37,632 39,585
18 Nov 23453.80 20.5 -10.40 13.46 41,510 30,529 32,549
14 Nov 23532.70 30.9 -7.75 13.19 51,357 33,459 33,604
13 Nov 23559.05 38.65 -11.05 13.39 62,643 38,804 38,967
12 Nov 23883.45 49.7 -20.60 12.40 45,656 38,797 40,233
11 Nov 24141.30 70.3 -13.70 11.38 41,974 41,294 42,587
8 Nov 24148.20 84 -24.50 11.64 32,490 42,267 42,972
7 Nov 24199.35 108.5 -67.80 11.90 32,677 40,921 41,234
6 Nov 24484.05 176.3 44.80 11.70 41,226 1,964 40,105
5 Nov 24213.30 131.5 13.50 12.44 32,680 37,977 38,116
4 Nov 23995.35 118 -50.20 13.35 41,431 35,869 35,910
1 Nov 24304.35 168.2 -12.00 12.26 4,810 1,454 33,563
31 Oct 24205.35 180.2 -23.20 - 15,379 1,248 32,151
30 Oct 24340.85 203.4 -15.10 - 8,037 1,222 30,903
29 Oct 24466.85 218.5 30.50 - 13,273 1,113 29,678
28 Oct 24339.15 188 18.00 - 14,190 3,639 28,540
25 Oct 24180.80 170 -70.75 - 33,119 6,643 24,901
24 Oct 24399.40 240.75 -18.05 - 12,999 3,119 18,241
23 Oct 24435.50 258.8 -21.75 - 14,199 502 15,207
22 Oct 24472.10 280.55 -77.45 - 12,801 2,872 14,734
21 Oct 24781.10 358 -72.90 - 5,471 1,062 11,864
18 Oct 24854.05 430.9 30.95 - 11,293 310 10,793
17 Oct 24749.85 399.95 -100.05 - 10,981 1,755 10,465
16 Oct 24971.30 500 -32.00 - 4,293 275 8,697
15 Oct 25057.35 532 -68.00 - 2,856 280 8,421
14 Oct 25127.95 600 73.85 - 2,737 739 8,146
11 Oct 24964.25 526.15 -53.85 - 3,327 221 7,385
10 Oct 24998.45 580 -2.20 - 2,549 695 7,186
9 Oct 24981.95 582.2 -35.70 - 2,938 210 6,490
8 Oct 25013.15 617.9 86.90 - 6,051 1,075 6,301
7 Oct 24795.75 531 -128.75 - 9,472 228 5,221
4 Oct 25014.60 659.75 -118.25 - 10,299 2,749 5,054
3 Oct 25250.10 778 -298.25 - 5,667 1,640 2,202
1 Oct 25796.90 1076.25 -4.05 - 518 120 561
30 Sept 25810.85 1080.3 -254.75 - 1,115 406 442
27 Sept 26173.35 1335.05 - 45 34 34

For Nifty - strike price 25500 expiring on 26DEC2024

Delta for 25500 CE is -

Historical price for 25500 CE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -53677 which decreased total open position to 138550


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 0.65, which was -0.90 lower than the previous day. The implied volatity was 35.52, the open interest changed by -79516 which decreased total open position to 194363


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.55, which was -1.10 lower than the previous day. The implied volatity was 31.42, the open interest changed by -50447 which decreased total open position to 273590


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2.65, which was -2.80 lower than the previous day. The implied volatity was 24.95, the open interest changed by 63023 which increased total open position to 323421


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 5.45, which was -7.25 lower than the previous day. The implied volatity was 21.28, the open interest changed by -371908 which decreased total open position to 259449


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 12.7, which was 0.20 higher than the previous day. The implied volatity was 19.51, the open interest changed by 24180 which increased total open position to 179697


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 12.5, which was -10.25 lower than the previous day. The implied volatity was 16.95, the open interest changed by -195510 which decreased total open position to 155470


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 22.75, which was -5.20 lower than the previous day. The implied volatity was 13.84, the open interest changed by 6964 which increased total open position to 139031


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 27.95, which was 9.20 higher than the previous day. The implied volatity was 10.89, the open interest changed by -231631 which decreased total open position to 132804


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 18.75, which was -9.45 lower than the previous day. The implied volatity was 12.06, the open interest changed by -264725 which decreased total open position to 119075


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 28.2, which was -7.90 lower than the previous day. The implied volatity was 11.77, the open interest changed by -3526 which decreased total open position to 117632


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 36.1, which was -7.10 lower than the previous day. The implied volatity was 12.25, the open interest changed by -325282 which decreased total open position to 121916


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 43.2, which was -12.65 lower than the previous day. The implied volatity was 12.39, the open interest changed by 95218 which increased total open position to 114858


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 55.85, which was -5.35 lower than the previous day. The implied volatity was 11.68, the open interest changed by -50820 which decreased total open position to 114709


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 61.2, which was 22.65 higher than the previous day. The implied volatity was 11.32, the open interest changed by 107309 which increased total open position to 113973


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 38.55, which was 4.95 higher than the previous day. The implied volatity was 11.83, the open interest changed by 10731 which increased total open position to 111211


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 33.6, which was 5.90 higher than the previous day. The implied volatity was 11.23, the open interest changed by 75662 which increased total open position to 100283


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 27.7, which was 7.10 higher than the previous day. The implied volatity was 11.86, the open interest changed by 89276 which increased total open position to 100035


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 20.6, which was -0.35 lower than the previous day. The implied volatity was 11.48, the open interest changed by 90328 which increased total open position to 92461


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 20.95, which was -13.55 lower than the previous day. The implied volatity was 12.51, the open interest changed by 74503 which increased total open position to 75787


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 34.5, which was 2.50 higher than the previous day. The implied volatity was 11.14, the open interest changed by 59718 which increased total open position to 60567


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 32, which was -12.40 lower than the previous day. The implied volatity was 11.36, the open interest changed by 59788 which increased total open position to 60349


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 44.4, which was 16.10 higher than the previous day. The implied volatity was 11.65, the open interest changed by 11177 which increased total open position to 53986


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 28.3, which was 14.80 higher than the previous day. The implied volatity was 12.47, the open interest changed by 1855 which increased total open position to 44664


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 13.5, which was -5.50 lower than the previous day. The implied volatity was 13.82, the open interest changed by 40673 which increased total open position to 42807


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 19, which was -1.50 lower than the previous day. The implied volatity was 13.43, the open interest changed by 37632 which increased total open position to 39585


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 20.5, which was -10.40 lower than the previous day. The implied volatity was 13.46, the open interest changed by 30529 which increased total open position to 32549


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 30.9, which was -7.75 lower than the previous day. The implied volatity was 13.19, the open interest changed by 33459 which increased total open position to 33604


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 38.65, which was -11.05 lower than the previous day. The implied volatity was 13.39, the open interest changed by 38804 which increased total open position to 38967


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 49.7, which was -20.60 lower than the previous day. The implied volatity was 12.40, the open interest changed by 38797 which increased total open position to 40233


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 70.3, which was -13.70 lower than the previous day. The implied volatity was 11.38, the open interest changed by 41294 which increased total open position to 42587


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 84, which was -24.50 lower than the previous day. The implied volatity was 11.64, the open interest changed by 42267 which increased total open position to 42972


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 108.5, which was -67.80 lower than the previous day. The implied volatity was 11.90, the open interest changed by 40921 which increased total open position to 41234


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 176.3, which was 44.80 higher than the previous day. The implied volatity was 11.70, the open interest changed by 1964 which increased total open position to 40105


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 131.5, which was 13.50 higher than the previous day. The implied volatity was 12.44, the open interest changed by 37977 which increased total open position to 38116


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 118, which was -50.20 lower than the previous day. The implied volatity was 13.35, the open interest changed by 35869 which increased total open position to 35910


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 168.2, which was -12.00 lower than the previous day. The implied volatity was 12.26, the open interest changed by 1454 which increased total open position to 33563


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 180.2, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 203.4, which was -15.10 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 218.5, which was 30.50 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 188, which was 18.00 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 170, which was -70.75 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 240.75, which was -18.05 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 258.8, which was -21.75 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 280.55, which was -77.45 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 358, which was -72.90 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 430.9, which was 30.95 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 399.95, which was -100.05 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 500, which was -32.00 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 532, which was -68.00 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 600, which was 73.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 526.15, which was -53.85 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 580, which was -2.20 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 582.2, which was -35.70 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 617.9, which was 86.90 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 531, which was -128.75 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 659.75, which was -118.25 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 778, which was -298.25 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 1076.25, which was -4.05 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 1080.3, which was -254.75 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 1335.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 25500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 1752.75 26.95 - 10,009 -2,323 12,341
24 Dec 23727.65 1725.8 -1.90 - 9,860 -5,249 16,033
23 Dec 23753.45 1727.7 -129.95 - 10,131 -1,571 25,405
20 Dec 23587.50 1857.65 376.20 37.47 7,150 -3,148 26,977
19 Dec 23951.70 1481.45 239.45 - 4,463 27,278 30,124
18 Dec 24198.85 1242 129.90 19.86 3,519 26,742 30,835
17 Dec 24336.00 1112.1 313.90 - 2,969 27,742 31,951
16 Dec 24668.25 798.2 141.45 12.68 3,349 28,254 32,492
13 Dec 24768.30 656.75 -205.85 11.06 7,420 29,851 32,505
12 Dec 24548.70 862.6 75.30 - 3,255 30,200 34,275
11 Dec 24641.80 787.3 -56.70 11.05 3,814 -600 34,538
10 Dec 24610.05 844 3.15 15.59 5,217 34,873 35,143
9 Dec 24619.00 840.85 65.85 15.62 3,046 36,106 36,256
6 Dec 24677.80 775 2.00 13.53 6,392 36,227 36,252
5 Dec 24708.40 773 -192.00 14.89 13,966 35,953 35,953
4 Dec 24467.45 965 -19.30 14.88 6,753 33,049 35,227
3 Dec 24457.15 984.3 -108.05 15.27 4,505 33,079 33,502
2 Dec 24276.05 1092.35 -108.50 12.75 2,878 32,810 33,207
29 Nov 24131.10 1200.85 -169.60 10.31 3,677 33,398 33,770
28 Nov 23914.15 1370.45 298.60 12.99 16,498 31,859 33,002
27 Nov 24274.90 1071.85 -98.40 12.42 5,105 21,097 21,097
26 Nov 24194.50 1170.25 80.25 14.32 3,543 19,504 19,504
25 Nov 24221.90 1090 -378.00 12.51 10,747 17,932 17,938
22 Nov 23907.25 1468 -511.85 16.36 2,661 14,600 14,606
21 Nov 23349.90 1979.85 142.25 19.76 819 13,475 13,475
19 Nov 23518.50 1837.6 12.60 17.98 713 13,129 13,129
18 Nov 23453.80 1825 87.90 16.75 596 13,122 13,122
14 Nov 23532.70 1737.1 69.00 17.15 3,694 13,316 13,316
13 Nov 23559.05 1668.1 218.30 15.47 4,476 14,464 14,464
12 Nov 23883.45 1449.8 285.30 15.06 2,649 14,929 14,929
11 Nov 24141.30 1164.5 -46.50 12.83 1,172 13,991 13,991
8 Nov 24148.20 1211 57.65 14.62 2,459 484 13,902
7 Nov 24199.35 1153.35 230.90 14.93 1,051 -9 13,422
6 Nov 24484.05 922.45 -238.75 14.36 8,355 13,623 13,623
5 Nov 24213.30 1161.2 -174.45 15.37 3,218 -808 14,201
4 Nov 23995.35 1335.65 219.50 16.01 4,311 15,011 15,011
1 Nov 24304.35 1116.15 23.50 16.28 1,033 16,452 16,452
31 Oct 24205.35 1092.65 65.70 - 2,702 16,387 16,387
30 Oct 24340.85 1026.95 88.40 - 2,101 17,230 17,230
29 Oct 24466.85 938.55 -71.45 - 1,126 16,776 16,776
28 Oct 24339.15 1010 -121.80 - 1,689 -1,232 16,631
25 Oct 24180.80 1131.8 182.80 - 5,574 141 17,863
24 Oct 24399.40 949 -9.95 - 4,529 -751 18,039
23 Oct 24435.50 958.95 29.75 - 2,864 438 19,191
22 Oct 24472.10 929.2 139.20 - 3,412 -21 18,755
21 Oct 24781.10 790 114.00 - 4,026 453 18,786
18 Oct 24854.05 676 -70.95 - 3,599 533 18,349
17 Oct 24749.85 746.95 91.80 - 5,412 812 18,307
16 Oct 24971.30 655.15 62.15 - 2,815 403 17,489
15 Oct 25057.35 593 26.00 - 1,997 -160 17,067
14 Oct 25127.95 567 -117.00 - 1,603 241 17,232
11 Oct 24964.25 684 34.00 - 1,814 52 16,952
10 Oct 24998.45 650 -28.50 - 1,987 315 16,902
9 Oct 24981.95 678.5 -5.65 - 3,613 350 16,585
8 Oct 25013.15 684.15 -50.05 - 3,859 572 16,238
7 Oct 24795.75 734.2 84.15 - 11,788 1,117 15,670
4 Oct 25014.60 650.05 128.00 - 21,564 7,990 14,587
3 Oct 25250.10 522.05 173.40 - 12,650 2,964 6,541
1 Oct 25796.90 348.65 -19.05 - 2,466 616 3,576
30 Sept 25810.85 367.7 70.45 - 3,699 1,148 2,974
27 Sept 26173.35 297.25 - 3,264 1,821 1,821

For Nifty - strike price 25500 expiring on 26DEC2024

Delta for 25500 PE is -

Historical price for 25500 PE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1752.75, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by -2323 which decreased total open position to 12341


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1725.8, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -5249 which decreased total open position to 16033


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1727.7, which was -129.95 lower than the previous day. The implied volatity was -, the open interest changed by -1571 which decreased total open position to 25405


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1857.65, which was 376.20 higher than the previous day. The implied volatity was 37.47, the open interest changed by -3148 which decreased total open position to 26977


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1481.45, which was 239.45 higher than the previous day. The implied volatity was -, the open interest changed by 27278 which increased total open position to 30124


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1242, which was 129.90 higher than the previous day. The implied volatity was 19.86, the open interest changed by 26742 which increased total open position to 30835


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1112.1, which was 313.90 higher than the previous day. The implied volatity was -, the open interest changed by 27742 which increased total open position to 31951


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 798.2, which was 141.45 higher than the previous day. The implied volatity was 12.68, the open interest changed by 28254 which increased total open position to 32492


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 656.75, which was -205.85 lower than the previous day. The implied volatity was 11.06, the open interest changed by 29851 which increased total open position to 32505


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 862.6, which was 75.30 higher than the previous day. The implied volatity was -, the open interest changed by 30200 which increased total open position to 34275


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 787.3, which was -56.70 lower than the previous day. The implied volatity was 11.05, the open interest changed by -600 which decreased total open position to 34538


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 844, which was 3.15 higher than the previous day. The implied volatity was 15.59, the open interest changed by 34873 which increased total open position to 35143


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 840.85, which was 65.85 higher than the previous day. The implied volatity was 15.62, the open interest changed by 36106 which increased total open position to 36256


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 775, which was 2.00 higher than the previous day. The implied volatity was 13.53, the open interest changed by 36227 which increased total open position to 36252


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 773, which was -192.00 lower than the previous day. The implied volatity was 14.89, the open interest changed by 35953 which increased total open position to 35953


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 965, which was -19.30 lower than the previous day. The implied volatity was 14.88, the open interest changed by 33049 which increased total open position to 35227


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 984.3, which was -108.05 lower than the previous day. The implied volatity was 15.27, the open interest changed by 33079 which increased total open position to 33502


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1092.35, which was -108.50 lower than the previous day. The implied volatity was 12.75, the open interest changed by 32810 which increased total open position to 33207


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1200.85, which was -169.60 lower than the previous day. The implied volatity was 10.31, the open interest changed by 33398 which increased total open position to 33770


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1370.45, which was 298.60 higher than the previous day. The implied volatity was 12.99, the open interest changed by 31859 which increased total open position to 33002


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1071.85, which was -98.40 lower than the previous day. The implied volatity was 12.42, the open interest changed by 21097 which increased total open position to 21097


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1170.25, which was 80.25 higher than the previous day. The implied volatity was 14.32, the open interest changed by 19504 which increased total open position to 19504


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1090, which was -378.00 lower than the previous day. The implied volatity was 12.51, the open interest changed by 17932 which increased total open position to 17938


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1468, which was -511.85 lower than the previous day. The implied volatity was 16.36, the open interest changed by 14600 which increased total open position to 14606


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1979.85, which was 142.25 higher than the previous day. The implied volatity was 19.76, the open interest changed by 13475 which increased total open position to 13475


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1837.6, which was 12.60 higher than the previous day. The implied volatity was 17.98, the open interest changed by 13129 which increased total open position to 13129


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1825, which was 87.90 higher than the previous day. The implied volatity was 16.75, the open interest changed by 13122 which increased total open position to 13122


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1737.1, which was 69.00 higher than the previous day. The implied volatity was 17.15, the open interest changed by 13316 which increased total open position to 13316


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1668.1, which was 218.30 higher than the previous day. The implied volatity was 15.47, the open interest changed by 14464 which increased total open position to 14464


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1449.8, which was 285.30 higher than the previous day. The implied volatity was 15.06, the open interest changed by 14929 which increased total open position to 14929


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1164.5, which was -46.50 lower than the previous day. The implied volatity was 12.83, the open interest changed by 13991 which increased total open position to 13991


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1211, which was 57.65 higher than the previous day. The implied volatity was 14.62, the open interest changed by 484 which increased total open position to 13902


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1153.35, which was 230.90 higher than the previous day. The implied volatity was 14.93, the open interest changed by -9 which decreased total open position to 13422


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 922.45, which was -238.75 lower than the previous day. The implied volatity was 14.36, the open interest changed by 13623 which increased total open position to 13623


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1161.2, which was -174.45 lower than the previous day. The implied volatity was 15.37, the open interest changed by -808 which decreased total open position to 14201


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1335.65, which was 219.50 higher than the previous day. The implied volatity was 16.01, the open interest changed by 15011 which increased total open position to 15011


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1116.15, which was 23.50 higher than the previous day. The implied volatity was 16.28, the open interest changed by 16452 which increased total open position to 16452


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1092.65, which was 65.70 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 1026.95, which was 88.40 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 938.55, which was -71.45 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 1010, which was -121.80 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 1131.8, which was 182.80 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 949, which was -9.95 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 958.95, which was 29.75 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 929.2, which was 139.20 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 790, which was 114.00 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 676, which was -70.95 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 746.95, which was 91.80 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 655.15, which was 62.15 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 593, which was 26.00 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 567, which was -117.00 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 684, which was 34.00 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 650, which was -28.50 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 678.5, which was -5.65 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 684.15, which was -50.05 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 734.2, which was 84.15 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 650.05, which was 128.00 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 522.05, which was 173.40 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 348.65, which was -19.05 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 367.7, which was 70.45 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 297.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to