NIFTY

Nifty

25418.9 +76.15 (0.30%)

L: 25159.8 H: 25458.15

Back to Option Chain

Historical option data for NIFTY
29 Jan 2026 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NIFTY 24-FEB-2026 25500 CE
Delta: 0.56 Vega: 26.8 Theta: -9.74 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	25418.90	364 ₹ 23,660	30.85 2005.25	11.58	74,120 48,17,800	-24,968 -16,22,920	55,342 35,97,230
28 Jan	25342.75	330 ₹ 21,450	0.6 39.00	11.35	69,738 45,32,970	-3,754 -2,44,010	52,640 34,21,600
27 Jan	25175.40	344 ₹ 22,360	74.65 4852.25	14.54	74,219 48,24,235	14,873 9,66,745	45,884 29,82,460
23 Jan	25048.65	275.95 ₹ 17,936.75	-100.25 -6516.25	12.51	52,658 34,22,770	38,529 25,04,385	41,925 27,25,125
22 Jan	25289.90	387 ₹ 25,155	73.15 4754.75	11.94	57,297 37,24,305	8,593 5,58,545	35,147 22,84,555

21 Jan	25157.50	314 ₹ 20,410	-26.65 -1732.25	11.73	64,686 42,04,590	26,449 17,19,185	26,592 17,28,480
20 Jan	25232.50	338 ₹ 21,970	-172.45 -11209.25	11.33	27,891 18,12,915	12,505 8,12,825	15,001 9,75,065
19 Jan	25585.50	492.3 ₹ 31,999.5	-125.4 -8151.00	9.89	12,781 8,30,765	2,643 1,71,795	7,605 4,94,325
16 Jan	25694.35	612.3 ₹ 39,799.5	10.5 682.50	9.7	6,245 4,05,925	4,943 3,21,295	4,943 3,21,295
14 Jan	25665.60	608.2 ₹ 39,533	-38.4 -2496.00	9.79	3,683 2,39,395	66 4,290	4,247 2,76,055
13 Jan	25732.30	635.45 ₹ 41,304.25	-80.2 -5213.00	9.32	4,149 2,69,685	4,095 2,66,175	4,192 2,72,480
12 Jan	25790.25	718 ₹ 46,670	51.9 3373.50	9.49	8,181 5,31,765	3,345 2,17,425	3,583 2,32,895
9 Jan	25683.30	675 ₹ 43,875	-132.25 -8596.25	9.81	2,805 1,82,325	580 37,700	2,557 1,66,205
8 Jan	25876.85	797.4 ₹ 51,831	-197.15 -12814.75	9.43	1,115 72,475	1,971 1,28,115	1,977 1,28,505
7 Jan	26140.75	991 ₹ 64,415	-49.1 -3191.50	6.57	484 31,460	1,785 1,16,025	1,786 1,16,090
6 Jan	26178.70	1037.5 ₹ 67,437.5	-41.35 -2687.75	7.47	395 25,675	-76 -4,940	1,866 1,21,290
5 Jan	26250.30	1070.35 ₹ 69,572.75	-112.4 -7306.00	-	1,326 86,190	1,945 1,26,425	1,945 1,26,425
2 Jan	26328.55	1201 ₹ 78,065	157.4 10231.00	-	308 20,020	-61 -3,965	2,240 1,45,600
1 Jan	26146.55	1037.1 ₹ 67,411.5	-9.35 -607.75	7.06	304 19,760	93 6,045	2,301 1,49,565
31 Dec	26129.60	1045.55 ₹ 67,960.75	144.55 9395.75	7.39	772 50,180	-40 -2,600	2,206 1,43,390
30 Dec	25938.85	912 ₹ 59,280	2.8 182.00	8.15	785 51,025	271 17,615	2,249 1,46,185
29 Dec	25942.10	912 ₹ 59,280	-83.85 -5450.25	8.16	676 43,940	86 5,590	1,980 1,28,700
26 Dec	26042.30	993.35 ₹ 64,567.75	-109.45 -7114.25	6.98	677 44,005	368 23,920	1,891 1,22,915
24 Dec	26142.10	1100.1 ₹ 71,506.5	-42.55 -2765.75	7.55	274 17,810	21 1,365	1,521 98,865
23 Dec	26177.15	1115.6 ₹ 72,514	-18.2 -1183.00	6.22	590 38,350	350 22,750	1,501 97,565
22 Dec	26172.40	1133 ₹ 73,645	139.5 9067.50	7.31	150 9,750	68 4,420	1,162 75,530
19 Dec	25966.40	997 ₹ 64,805	103.45 6724.25	8.29	242 15,730	75 4,875	1,111 72,215
18 Dec	25815.55	897.35 ₹ 58,327.75	-6.8 -442.00	8.68	1,017 66,105	345 22,425	1,052 68,380
17 Dec	25818.55	907.95 ₹ 59,016.75	-40.05 -2603.25	8.68	136 8,840	52 3,380	712 46,280
16 Dec	25860.10	939.15 ₹ 61,044.75	-132.3 -8599.50	8.68	180 11,700	63 4,095	669 43,485
15 Dec	26027.30	1072.85 ₹ 69,735.25	-23.3 -1514.50	8.26	84 5,460	14 910	606 39,390
12 Dec	26046.95	1096 ₹ 71,240	84.7 5505.50	7.52	72 4,680	19 1,235	592 38,480
11 Dec	25898.55	1004.25 ₹ 65,276.25	82.2 5343.00	8.44	560 36,400	133 8,645	573 37,245
10 Dec	25758.00	915.9 ₹ 59,533.5	-70.3 -4569.50	9.25	513 33,345	180 11,700	431 28,015
9 Dec	25839.65	986.4 ₹ 64,116	-95.3 -6194.50	8.79	230 14,950	63 4,095	250 16,250
8 Dec	25960.55	1068.4 ₹ 69,446	-200.8 -13052.00	8.74	77 5,005	28 1,820	188 12,220
5 Dec	26186.45	1267.8 ₹ 82,407	98.85 6425.25	7.06	96 6,240	8 520	159 10,335
4 Dec	26033.75	1179.9 ₹ 76,693.5	37.25 2421.25	9.18	45 2,925	29 1,885	151 9,815
3 Dec	25986.00	1148.9 ₹ 74,678.5	-51.1 -3321.50	8.8	106 6,890	79 5,135	121 7,865
2 Dec	26032.20	1200 ₹ 78,000	-127.45 -8284.25	8.12	40 2,600	17 1,105	26 1,690
1 Dec	26175.75	1327.45 ₹ 86,284.25	-33.8 -2197.00	8.45	11 715	4 260	9 585
28 Nov	26202.95	1341.3 ₹ 87,184.5	-65.7 -4270.50	7.19	11 715	4 260	6 390
27 Nov	26215.55	1407 ₹ 91,455	228.15 14829.75	9.23	2 130	1 65	1 65

For Nifty - strike price 25500 expiring on 24FEB2026

Delta for 25500 CE is 0.56

Historical price for 25500 CE is as follows

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 364, which was 30.85 higher than the previous day. The implied volatity was 11.58, the open interest changed by -24968 which decreased total open position to 55342

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 330, which was 0.6 higher than the previous day. The implied volatity was 11.35, the open interest changed by -3754 which decreased total open position to 52640

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 344, which was 74.65 higher than the previous day. The implied volatity was 14.54, the open interest changed by 14873 which increased total open position to 45884

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 275.95, which was -100.25 lower than the previous day. The implied volatity was 12.51, the open interest changed by 38529 which increased total open position to 41925

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 387, which was 73.15 higher than the previous day. The implied volatity was 11.94, the open interest changed by 8593 which increased total open position to 35147

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 314, which was -26.65 lower than the previous day. The implied volatity was 11.73, the open interest changed by 26449 which increased total open position to 26592

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 338, which was -172.45 lower than the previous day. The implied volatity was 11.33, the open interest changed by 12505 which increased total open position to 15001

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 492.3, which was -125.4 lower than the previous day. The implied volatity was 9.89, the open interest changed by 2643 which increased total open position to 7605

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 612.3, which was 10.5 higher than the previous day. The implied volatity was 9.7, the open interest changed by 4943 which increased total open position to 4943

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 608.2, which was -38.4 lower than the previous day. The implied volatity was 9.79, the open interest changed by 66 which increased total open position to 4247

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 635.45, which was -80.2 lower than the previous day. The implied volatity was 9.32, the open interest changed by 4095 which increased total open position to 4192

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 718, which was 51.9 higher than the previous day. The implied volatity was 9.49, the open interest changed by 3345 which increased total open position to 3583

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 675, which was -132.25 lower than the previous day. The implied volatity was 9.81, the open interest changed by 580 which increased total open position to 2557

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 797.4, which was -197.15 lower than the previous day. The implied volatity was 9.43, the open interest changed by 1971 which increased total open position to 1977

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 991, which was -49.1 lower than the previous day. The implied volatity was 6.57, the open interest changed by 1785 which increased total open position to 1786

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 1037.5, which was -41.35 lower than the previous day. The implied volatity was 7.47, the open interest changed by -76 which decreased total open position to 1866

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 1070.35, which was -112.4 lower than the previous day. The implied volatity was -, the open interest changed by 1945 which increased total open position to 1945

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 1201, which was 157.4 higher than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 2240

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 1037.1, which was -9.35 lower than the previous day. The implied volatity was 7.06, the open interest changed by 93 which increased total open position to 2301

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 1045.55, which was 144.55 higher than the previous day. The implied volatity was 7.39, the open interest changed by -40 which decreased total open position to 2206

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 912, which was 2.8 higher than the previous day. The implied volatity was 8.15, the open interest changed by 271 which increased total open position to 2249

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 912, which was -83.85 lower than the previous day. The implied volatity was 8.16, the open interest changed by 86 which increased total open position to 1980

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 993.35, which was -109.45 lower than the previous day. The implied volatity was 6.98, the open interest changed by 368 which increased total open position to 1891

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 1100.1, which was -42.55 lower than the previous day. The implied volatity was 7.55, the open interest changed by 21 which increased total open position to 1521

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 1115.6, which was -18.2 lower than the previous day. The implied volatity was 6.22, the open interest changed by 350 which increased total open position to 1501

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 1133, which was 139.5 higher than the previous day. The implied volatity was 7.31, the open interest changed by 68 which increased total open position to 1162

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 997, which was 103.45 higher than the previous day. The implied volatity was 8.29, the open interest changed by 75 which increased total open position to 1111

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 897.35, which was -6.8 lower than the previous day. The implied volatity was 8.68, the open interest changed by 345 which increased total open position to 1052

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 907.95, which was -40.05 lower than the previous day. The implied volatity was 8.68, the open interest changed by 52 which increased total open position to 712

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 939.15, which was -132.3 lower than the previous day. The implied volatity was 8.68, the open interest changed by 63 which increased total open position to 669

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1072.85, which was -23.3 lower than the previous day. The implied volatity was 8.26, the open interest changed by 14 which increased total open position to 606

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1096, which was 84.7 higher than the previous day. The implied volatity was 7.52, the open interest changed by 19 which increased total open position to 592

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1004.25, which was 82.2 higher than the previous day. The implied volatity was 8.44, the open interest changed by 133 which increased total open position to 573

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 915.9, which was -70.3 lower than the previous day. The implied volatity was 9.25, the open interest changed by 180 which increased total open position to 431

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 986.4, which was -95.3 lower than the previous day. The implied volatity was 8.79, the open interest changed by 63 which increased total open position to 250

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1068.4, which was -200.8 lower than the previous day. The implied volatity was 8.74, the open interest changed by 28 which increased total open position to 188

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1267.8, which was 98.85 higher than the previous day. The implied volatity was 7.06, the open interest changed by 8 which increased total open position to 159

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1179.9, which was 37.25 higher than the previous day. The implied volatity was 9.18, the open interest changed by 29 which increased total open position to 151

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1148.9, which was -51.1 lower than the previous day. The implied volatity was 8.8, the open interest changed by 79 which increased total open position to 121

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1200, which was -127.45 lower than the previous day. The implied volatity was 8.12, the open interest changed by 17 which increased total open position to 26

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1327.45, which was -33.8 lower than the previous day. The implied volatity was 8.45, the open interest changed by 4 which increased total open position to 9

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1341.3, which was -65.7 lower than the previous day. The implied volatity was 7.19, the open interest changed by 4 which increased total open position to 6

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1407, which was 228.15 higher than the previous day. The implied volatity was 9.23, the open interest changed by 1 which increased total open position to 1

NIFTY 24FEB2026 25500 PE
Delta: -0.45 Vega: 26.86 Theta: -3.9 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	25418.90	325.85 ₹ 21,180.25	-48.7 -3165.50	13.8	56,567 36,76,855	46,659 30,32,835	51,680 33,59,200
28 Jan	25342.75	373.25 ₹ 24,261.25	-67.6 -4394.00	14.22	64,332 41,81,580	33,701 21,90,565	50,750 32,98,750
27 Jan	25175.40	414 ₹ 26,910	-144.85 -9415.25	12.38	44,355 28,83,075	44,702 29,05,630	47,280 30,73,200
23 Jan	25048.65	555 ₹ 36,075	166.9 10848.50	14.85	39,006 25,35,390	5,309 3,45,085	44,417 28,87,105
22 Jan	25289.90	382.55 ₹ 24,865.75	-112 -7280.00	13.39	45,188 29,37,220	30,704 19,95,760	39,113 25,42,345
21 Jan	25157.50	487 ₹ 31,655	56.3 3659.50	14.25	50,668 32,93,420	23,043 14,97,795	33,674 21,88,810
20 Jan	25232.50	411.75 ₹ 26,763.75	146.7 9535.50	12.7	37,200 24,18,000	26,560 17,26,400	27,644 17,96,860
19 Jan	25585.50	273 ₹ 17,745	58.65 3812.25	12.84	25,040 16,27,600	25,442 16,53,730	25,462 16,55,030
16 Jan	25694.35	211.05 ₹ 13,718.25	-22.3 -1449.50	12.17	16,990 11,04,350	23,059 14,98,835	23,309 15,15,085
14 Jan	25665.60	235 ₹ 15,275	20.25 1316.25	12.46	12,315 8,00,475	21,065 13,69,225	23,707 15,40,955
13 Jan	25732.30	217.6 ₹ 14,144	21.65 1407.25	12.32	11,898 7,73,370	21,793 14,16,545	21,980 14,28,700
12 Jan	25790.25	195.6 ₹ 12,714	-34.45 -2239.25	12.36	25,854 16,80,510	207 13,455	22,128 14,38,320
9 Jan	25683.30	223.25 ₹ 14,511.25	45.9 2983.50	12.1	15,274 9,92,810	21,880 14,22,200	21,924 14,25,060
8 Jan	25876.85	181 ₹ 11,765	62.65 4072.25	12.17	17,112 11,12,280	22,391 14,55,415	22,391 14,55,415
7 Jan	26140.75	118.8 ₹ 7,722	1.3 84.50	12.06	6,560 4,26,400	21,039 13,67,535	21,844 14,19,860
6 Jan	26178.70	118.1 ₹ 7,676.5	7.15 464.75	12.19	7,855 5,10,575	1,267 82,355	21,453 13,94,445
5 Jan	26250.30	110.75 ₹ 7,198.75	13.05 848.25	12.31	10,104 6,56,760	19,553 12,70,945	20,174 13,11,310
2 Jan	26328.55	95.75 ₹ 6,223.75	-20.95 -1361.75	12.07	8,854 5,75,510	704 45,760	19,475 12,65,875
1 Jan	26146.55	115.4 ₹ 7,501	-6.85 -445.25	11.52	7,098 4,61,370	1,332 86,580	18,780 12,20,700
31 Dec	26129.60	121.5 ₹ 7,897.5	-33.45 -2174.25	11.67	12,961 8,42,465	17,090 11,10,850	17,444 11,33,860
30 Dec	25938.85	150.05 ₹ 9,753.25	-9.55 -620.75	11.44	3,764 2,44,660	14,007 9,10,455	14,296 9,29,240
29 Dec	25942.10	160 ₹ 10,400	24.15 1569.75	11.58	7,625 4,95,625	13,874 9,01,810	14,012 9,10,780
26 Dec	26042.30	136.35 ₹ 8,862.75	17 1105.00	11.33	4,705 3,05,825	700 45,500	12,195 7,92,675
24 Dec	26142.10	119.7 ₹ 7,780.5	1.95 126.75	11.26	4,321 2,80,865	1,276 82,940	11,451 7,44,315
23 Dec	26177.15	117.15 ₹ 7,614.75	-12.2 -793.00	11.3	6,778 4,40,570	2,663 1,73,095	10,166 6,60,790
22 Dec	26172.40	129.5 ₹ 8,417.5	-39.6 -2574.00	11.67	4,048 2,63,120	643 41,795	7,506 4,87,890
19 Dec	25966.40	165 ₹ 10,725	-43.5 -2827.50	11.39	1,974 1,28,310	204 13,260	6,878 4,47,070
18 Dec	25815.55	208.15 ₹ 13,529.75	2.35 152.75	11.61	2,698 1,75,370	87 5,655	6,742 4,38,230
17 Dec	25818.55	203.9 ₹ 13,253.5	2.4 156.00	11.49	1,672 1,08,680	-135 -8,775	6,659 4,32,835
16 Dec	25860.10	203.15 ₹ 13,204.75	31.3 2034.50	11.64	1,713 1,11,345	350 22,750	6,802 4,42,130
15 Dec	26027.30	169.7 ₹ 11,030.5	-1.4 -91.00	11.74	2,576 1,67,440	1,155 75,075	6,479 4,21,135
12 Dec	26046.95	168 ₹ 10,920	-37.8 -2457.00	11.76	1,727 1,12,255	333 21,645	5,323 3,45,995
11 Dec	25898.55	205.4 ₹ 13,351	-42.55 -2765.75	11.84	1,832 1,19,080	654 42,510	4,996 3,24,740
10 Dec	25758.00	249.45 ₹ 16,214.25	24.45 1589.25	11.92	1,958 1,27,270	156 10,140	4,352 2,82,880
9 Dec	25839.65	223.1 ₹ 14,501.5	13.35 867.75	11.9	1,933 1,25,645	132 8,580	4,203 2,73,195
8 Dec	25960.55	215.3 ₹ 13,994.5	61.1 3971.50	12.27	2,292 1,48,980	413 26,845	4,092 2,65,980
5 Dec	26186.45	155.85 ₹ 10,130.25	-33.75 -2193.75	11.99	2,122 1,37,930	656 42,640	3,676 2,38,940
4 Dec	26033.75	189.75 ₹ 12,333.75	-16.75 -1088.75	11.98	1,033 67,145	154 10,010	3,024 1,96,560
3 Dec	25986.00	206.7 ₹ 13,435.5	9.9 643.50	12.21	1,371 89,115	448 29,120	2,880 1,87,200
2 Dec	26032.20	192.4 ₹ 12,506	10.55 685.75	12.23	1,131 73,515	266 17,290	2,447 1,59,055
1 Dec	26175.75	180.75 ₹ 11,748.75	4 260.00	12.61	1,624 1,05,560	665 43,225	2,182 1,41,830
28 Nov	26202.95	177.45 ₹ 11,534.25	-5.3 -344.50	12.53	1,065 69,225	548 35,620	1,533 99,645
27 Nov	26215.55	179.75 ₹ 11,683.75	-21.45 -1394.25	12.65	1,136 73,840	498 32,370	989 64,285

For Nifty - strike price 25500 expiring on 24FEB2026

Delta for 25500 PE is -0.45

Historical price for 25500 PE is as follows

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 325.85, which was -48.7 lower than the previous day. The implied volatity was 13.8, the open interest changed by 46659 which increased total open position to 51680

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 373.25, which was -67.6 lower than the previous day. The implied volatity was 14.22, the open interest changed by 33701 which increased total open position to 50750

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 414, which was -144.85 lower than the previous day. The implied volatity was 12.38, the open interest changed by 44702 which increased total open position to 47280

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 555, which was 166.9 higher than the previous day. The implied volatity was 14.85, the open interest changed by 5309 which increased total open position to 44417

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 382.55, which was -112 lower than the previous day. The implied volatity was 13.39, the open interest changed by 30704 which increased total open position to 39113

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 487, which was 56.3 higher than the previous day. The implied volatity was 14.25, the open interest changed by 23043 which increased total open position to 33674

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 411.75, which was 146.7 higher than the previous day. The implied volatity was 12.7, the open interest changed by 26560 which increased total open position to 27644

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 273, which was 58.65 higher than the previous day. The implied volatity was 12.84, the open interest changed by 25442 which increased total open position to 25462

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 211.05, which was -22.3 lower than the previous day. The implied volatity was 12.17, the open interest changed by 23059 which increased total open position to 23309

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 235, which was 20.25 higher than the previous day. The implied volatity was 12.46, the open interest changed by 21065 which increased total open position to 23707

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 217.6, which was 21.65 higher than the previous day. The implied volatity was 12.32, the open interest changed by 21793 which increased total open position to 21980

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 195.6, which was -34.45 lower than the previous day. The implied volatity was 12.36, the open interest changed by 207 which increased total open position to 22128

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 223.25, which was 45.9 higher than the previous day. The implied volatity was 12.1, the open interest changed by 21880 which increased total open position to 21924

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 181, which was 62.65 higher than the previous day. The implied volatity was 12.17, the open interest changed by 22391 which increased total open position to 22391

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 118.8, which was 1.3 higher than the previous day. The implied volatity was 12.06, the open interest changed by 21039 which increased total open position to 21844

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 118.1, which was 7.15 higher than the previous day. The implied volatity was 12.19, the open interest changed by 1267 which increased total open position to 21453

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 110.75, which was 13.05 higher than the previous day. The implied volatity was 12.31, the open interest changed by 19553 which increased total open position to 20174

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 95.75, which was -20.95 lower than the previous day. The implied volatity was 12.07, the open interest changed by 704 which increased total open position to 19475

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 115.4, which was -6.85 lower than the previous day. The implied volatity was 11.52, the open interest changed by 1332 which increased total open position to 18780

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 121.5, which was -33.45 lower than the previous day. The implied volatity was 11.67, the open interest changed by 17090 which increased total open position to 17444

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 150.05, which was -9.55 lower than the previous day. The implied volatity was 11.44, the open interest changed by 14007 which increased total open position to 14296

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 160, which was 24.15 higher than the previous day. The implied volatity was 11.58, the open interest changed by 13874 which increased total open position to 14012

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 136.35, which was 17 higher than the previous day. The implied volatity was 11.33, the open interest changed by 700 which increased total open position to 12195

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 119.7, which was 1.95 higher than the previous day. The implied volatity was 11.26, the open interest changed by 1276 which increased total open position to 11451

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 117.15, which was -12.2 lower than the previous day. The implied volatity was 11.3, the open interest changed by 2663 which increased total open position to 10166

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 129.5, which was -39.6 lower than the previous day. The implied volatity was 11.67, the open interest changed by 643 which increased total open position to 7506

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 165, which was -43.5 lower than the previous day. The implied volatity was 11.39, the open interest changed by 204 which increased total open position to 6878

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 208.15, which was 2.35 higher than the previous day. The implied volatity was 11.61, the open interest changed by 87 which increased total open position to 6742

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 203.9, which was 2.4 higher than the previous day. The implied volatity was 11.49, the open interest changed by -135 which decreased total open position to 6659

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 203.15, which was 31.3 higher than the previous day. The implied volatity was 11.64, the open interest changed by 350 which increased total open position to 6802

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 169.7, which was -1.4 lower than the previous day. The implied volatity was 11.74, the open interest changed by 1155 which increased total open position to 6479

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 168, which was -37.8 lower than the previous day. The implied volatity was 11.76, the open interest changed by 333 which increased total open position to 5323

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 205.4, which was -42.55 lower than the previous day. The implied volatity was 11.84, the open interest changed by 654 which increased total open position to 4996

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 249.45, which was 24.45 higher than the previous day. The implied volatity was 11.92, the open interest changed by 156 which increased total open position to 4352

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 223.1, which was 13.35 higher than the previous day. The implied volatity was 11.9, the open interest changed by 132 which increased total open position to 4203

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 215.3, which was 61.1 higher than the previous day. The implied volatity was 12.27, the open interest changed by 413 which increased total open position to 4092

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 155.85, which was -33.75 lower than the previous day. The implied volatity was 11.99, the open interest changed by 656 which increased total open position to 3676

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 189.75, which was -16.75 lower than the previous day. The implied volatity was 11.98, the open interest changed by 154 which increased total open position to 3024

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 206.7, which was 9.9 higher than the previous day. The implied volatity was 12.21, the open interest changed by 448 which increased total open position to 2880

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 192.4, which was 10.55 higher than the previous day. The implied volatity was 12.23, the open interest changed by 266 which increased total open position to 2447

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 180.75, which was 4 higher than the previous day. The implied volatity was 12.61, the open interest changed by 665 which increased total open position to 2182

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 177.45, which was -5.3 lower than the previous day. The implied volatity was 12.53, the open interest changed by 548 which increased total open position to 1533

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 179.75, which was -21.45 lower than the previous day. The implied volatity was 12.65, the open interest changed by 498 which increased total open position to 989

Related Pages for NIFTY

NIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD