`
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 25600 CE
Delta: 0.01
Vega: 0.75
Theta: -1.68
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 2.4 -2.20 25.79 1,02,107.333 -27,749 20,603.667
19 Dec 23951.70 4.6 -5.30 21.88 52,847.667 -89,499.667 19,486.333
18 Dec 24198.85 9.9 0.00 19.81 40,891 -57,892 15,939.333
17 Dec 24336.00 9.9 -5.45 17.36 46,321.333 -192.333 14,107.667
16 Dec 24668.25 15.35 -3.80 13.80 31,375.333 -26,974.333 14,301.667
13 Dec 24768.30 19.15 5.70 10.96 57,095.667 -63,141.333 13,263.333
12 Dec 24548.70 13.45 -7.05 12.19 17,087.333 -48,962.333 12,098
11 Dec 24641.80 20.5 -7.15 11.87 13,897.333 -77,283.333 10,594.333
10 Dec 24610.05 27.65 -5.30 12.41 14,155 -70,941 10,748.667
9 Dec 24619.00 32.95 -10.15 12.49 10,463.667 -51,885.333 9,578
6 Dec 24677.80 43.1 -1.70 11.75 19,327.667 -7,430.667 9,587
5 Dec 24708.40 44.8 16.80 11.19 26,265 -11,344.667 8,983
4 Dec 24467.45 28 3.00 11.72 16,247.333 -13,639 8,966
3 Dec 24457.15 25 4.00 11.23 13,041.333 -15,356.667 9,123
2 Dec 24276.05 21 5.20 11.89 12,565.333 -14,248.333 6,843.667
29 Nov 24131.10 15.8 1.80 11.55 12,725.333 -9,426.333 5,656
28 Nov 23914.15 14 -11.25 12.19 18,180.333 5,718 7,792.333
27 Nov 24274.90 25.25 -0.80 11.03 6,698 4,133 5,622.667
26 Nov 24194.50 26.05 -10.00 11.51 5,109.333 3,431.667 4,555
25 Nov 24221.90 36.05 10.40 11.75 12,063 2,104.333 4,303.667
22 Nov 23907.25 25.65 12.65 12.85 3,053.667 713.667 2,913
21 Nov 23349.90 13 -2.15 14.29 1,724 2,147 2,212.333
19 Nov 23518.50 15.15 -2.35 13.43 2,031.667 2,041.667 2,088
18 Nov 23453.80 17.5 -9.20 13.61 2,736 1,869.667 1,912.333
14 Nov 23532.70 26.7 -6.05 13.35 1,834 1,928.333 1,965
13 Nov 23559.05 32.75 -8.60 13.47 5,568.333 1,883.667 1,924.333
12 Nov 23883.45 41.35 -14.20 12.42 3,690 2,277.667 2,309.667
11 Nov 24141.30 55.55 -15.75 11.25 4,931.333 2,181.667 2,203
8 Nov 24148.20 71.3 -20.30 11.69 2,565.333 1,088.667 1,116.667
7 Nov 24199.35 91.6 -56.40 11.88 814.333 1,751.333 1,764
6 Nov 24484.05 148 36.00 11.56 1,230 1,713.667 1,729
5 Nov 24213.30 112 12.30 12.39 962 1,803.667 1,817.333
4 Nov 23995.35 99.7 -44.05 13.24 2,460.333 1,516.667 1,523.667
1 Nov 24304.35 143.75 -10.20 12.17 131 543 550
31 Oct 24205.35 153.95 -18.05 - 381.667 527.667 532.333
30 Oct 24340.85 172 -11.50 - 353 627.667 628.667
29 Oct 24466.85 183.5 28.40 - 212 864.667 865
28 Oct 24339.15 155.1 11.95 - 841.333 488 866
25 Oct 24180.80 143.15 -58.85 - 819 79.667 378
24 Oct 24399.40 202 -11.55 - 288 52 298.667
23 Oct 24435.50 213.55 -36.45 - 152.667 32.667 241.667
22 Oct 24472.10 250 -68.30 - 387 41.667 209
21 Oct 24781.10 318.3 -67.65 - 62.667 23 164.667
18 Oct 24854.05 385.95 27.30 - 148 12 142
17 Oct 24749.85 358.65 -87.15 - 86.667 12.667 130
16 Oct 24971.30 445.8 -34.20 - 24.333 4 118
15 Oct 25057.35 480 -65.10 - 6.667 1.333 114
14 Oct 25127.95 545.1 65.00 - 13.667 5.333 113.333
11 Oct 24964.25 480.1 -67.90 - 14.333 2.333 108
10 Oct 24998.45 548 -36.55 - 4.667 1.667 105.333
9 Oct 24981.95 584.55 16.30 - 30.667 -7 103.333
8 Oct 25013.15 568.25 62.60 - 45 16.333 110.667
7 Oct 24795.75 505.65 -98.10 - 149.667 -9.333 95.333
4 Oct 25014.60 603.75 -104.25 - 93 44.667 104.667
3 Oct 25250.10 708 -773.25 - 121.333 59.667 59.667
1 Oct 25796.90 1481.25 0.00 - 0 0 0
30 Sept 25810.85 1481.25 0.00 - 0 0 0
27 Sept 26173.35 1481.25 - 0 0 0

For Nifty - strike price 25600 expiring on 26DEC2024

Delta for 25600 CE is 0.01

Historical price for 25600 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2.4, which was -2.20 lower than the previous day. The implied volatity was 25.79, the open interest changed by -83247 which decreased total open position to 61811


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 4.6, which was -5.30 lower than the previous day. The implied volatity was 21.88, the open interest changed by -268499 which decreased total open position to 58459


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was 19.81, the open interest changed by -173676 which decreased total open position to 47818


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 9.9, which was -5.45 lower than the previous day. The implied volatity was 17.36, the open interest changed by -577 which decreased total open position to 42323


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 15.35, which was -3.80 lower than the previous day. The implied volatity was 13.80, the open interest changed by -80923 which decreased total open position to 42905


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 19.15, which was 5.70 higher than the previous day. The implied volatity was 10.96, the open interest changed by -189424 which decreased total open position to 39790


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 13.45, which was -7.05 lower than the previous day. The implied volatity was 12.19, the open interest changed by -146887 which decreased total open position to 36294


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 20.5, which was -7.15 lower than the previous day. The implied volatity was 11.87, the open interest changed by -231850 which decreased total open position to 31783


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 27.65, which was -5.30 lower than the previous day. The implied volatity was 12.41, the open interest changed by -212823 which decreased total open position to 32246


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 32.95, which was -10.15 lower than the previous day. The implied volatity was 12.49, the open interest changed by -155656 which decreased total open position to 28734


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 43.1, which was -1.70 lower than the previous day. The implied volatity was 11.75, the open interest changed by -22292 which decreased total open position to 28761


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 44.8, which was 16.80 higher than the previous day. The implied volatity was 11.19, the open interest changed by -34034 which decreased total open position to 26949


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 28, which was 3.00 higher than the previous day. The implied volatity was 11.72, the open interest changed by -40917 which decreased total open position to 26898


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 25, which was 4.00 higher than the previous day. The implied volatity was 11.23, the open interest changed by -46070 which decreased total open position to 27369


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 21, which was 5.20 higher than the previous day. The implied volatity was 11.89, the open interest changed by -42745 which decreased total open position to 20531


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 15.8, which was 1.80 higher than the previous day. The implied volatity was 11.55, the open interest changed by -28279 which decreased total open position to 16968


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 14, which was -11.25 lower than the previous day. The implied volatity was 12.19, the open interest changed by 17154 which increased total open position to 23377


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 25.25, which was -0.80 lower than the previous day. The implied volatity was 11.03, the open interest changed by 12399 which increased total open position to 16868


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 26.05, which was -10.00 lower than the previous day. The implied volatity was 11.51, the open interest changed by 10295 which increased total open position to 13665


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 36.05, which was 10.40 higher than the previous day. The implied volatity was 11.75, the open interest changed by 6313 which increased total open position to 12911


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 25.65, which was 12.65 higher than the previous day. The implied volatity was 12.85, the open interest changed by 2141 which increased total open position to 8739


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 13, which was -2.15 lower than the previous day. The implied volatity was 14.29, the open interest changed by 6441 which increased total open position to 6637


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 15.15, which was -2.35 lower than the previous day. The implied volatity was 13.43, the open interest changed by 6125 which increased total open position to 6264


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 17.5, which was -9.20 lower than the previous day. The implied volatity was 13.61, the open interest changed by 5609 which increased total open position to 5737


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 26.7, which was -6.05 lower than the previous day. The implied volatity was 13.35, the open interest changed by 5785 which increased total open position to 5895


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 32.75, which was -8.60 lower than the previous day. The implied volatity was 13.47, the open interest changed by 5651 which increased total open position to 5773


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 41.35, which was -14.20 lower than the previous day. The implied volatity was 12.42, the open interest changed by 6833 which increased total open position to 6929


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 55.55, which was -15.75 lower than the previous day. The implied volatity was 11.25, the open interest changed by 6545 which increased total open position to 6609


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 71.3, which was -20.30 lower than the previous day. The implied volatity was 11.69, the open interest changed by 3266 which increased total open position to 3350


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 91.6, which was -56.40 lower than the previous day. The implied volatity was 11.88, the open interest changed by 5254 which increased total open position to 5292


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 148, which was 36.00 higher than the previous day. The implied volatity was 11.56, the open interest changed by 5141 which increased total open position to 5187


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 112, which was 12.30 higher than the previous day. The implied volatity was 12.39, the open interest changed by 5411 which increased total open position to 5452


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 99.7, which was -44.05 lower than the previous day. The implied volatity was 13.24, the open interest changed by 4550 which increased total open position to 4571


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 143.75, which was -10.20 lower than the previous day. The implied volatity was 12.17, the open interest changed by 1629 which increased total open position to 1650


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 153.95, 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 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 172, which was -11.50 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 183.5, which was 28.40 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 155.1, which was 11.95 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 143.15, which was -58.85 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 202, which was -11.55 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 213.55, which was -36.45 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 250, which was -68.30 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 318.3, which was -67.65 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 385.95, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 358.65, which was -87.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 445.8, which was -34.20 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 480, which was -65.10 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 545.1, which was 65.00 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 480.1, which was -67.90 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 548, which was -36.55 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 584.55, which was 16.30 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 568.25, which was 62.60 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 505.65, which was -98.10 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 603.75, which was -104.25 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 708, which was -773.25 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 1481.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1481.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 1481.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 25600 PE
Delta: -0.94
Vega: 3.74
Theta: -5.65
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 1958.45 380.75 39.28 37 0.333 524.333
19 Dec 23951.70 1577.7 231.70 - 70.333 17 525.333
18 Dec 24198.85 1346 142.15 22.25 47.667 3 508
17 Dec 24336.00 1203.85 316.65 - 6 -0.667 505
16 Dec 24668.25 887.2 127.35 11.15 53.667 19.667 506.667
13 Dec 24768.30 759.85 -194.75 12.58 51.667 -12 486
12 Dec 24548.70 954.6 75.20 - 7.667 0.667 498
11 Dec 24641.80 879.4 -59.00 10.88 26 1.333 502.667
10 Dec 24610.05 938.4 13.65 16.42 20 2 502.333
9 Dec 24619.00 924.75 64.75 15.68 10 4 500.333
6 Dec 24677.80 860 6.35 13.71 77.667 -4.333 495.667
5 Dec 24708.40 853.65 -197.35 15.03 216.667 -31.333 486.667
4 Dec 24467.45 1051 -16.25 14.96 37.667 2.333 518
3 Dec 24457.15 1067.25 -117.75 15.21 33.333 9.333 514
2 Dec 24276.05 1185 -90.00 12.92 10.333 -8.333 504.667
29 Nov 24131.10 1275 -184.20 - 8 2 512.667
28 Nov 23914.15 1459.2 304.20 12.25 120 51 508.667
27 Nov 24274.90 1155 -96.65 11.89 55.667 -6 453.667
26 Nov 24194.50 1251.65 62.60 13.94 210 47 460
25 Nov 24221.90 1189.05 -383.55 13.31 72 1.667 413
22 Nov 23907.25 1572.6 -507.40 17.49 13 0.667 412
21 Nov 23349.90 2080 180.00 20.56 5.667 0 411.333
19 Nov 23518.50 1900 -10.00 15.68 5 0 411.333
18 Nov 23453.80 1910 136.30 16.20 3.667 -2 413
14 Nov 23532.70 1773.7 -97.45 12.95 0.333 0 415.333
13 Nov 23559.05 1871.15 370.75 21.70 1.333 -0.333 415
12 Nov 23883.45 1500.4 330.35 12.87 42.667 5 416.667
11 Nov 24141.30 1170.05 -79.75 7.07 1 -0.667 412
8 Nov 24148.20 1249.8 38.75 12.83 0.333 0 412.667
7 Nov 24199.35 1211.05 215.85 14.19 0.667 0 413
6 Nov 24484.05 995.2 -249.20 14.43 16 0.333 413
5 Nov 24213.30 1244.4 -197.35 15.63 2 0.667 413
4 Nov 23995.35 1441.75 249.75 17.04 2 0 412
1 Nov 24304.35 1192 -24.05 16.43 36.667 0 412
31 Oct 24205.35 1216.05 180.05 - 4.333 3.667 412
30 Oct 24340.85 1036 26.05 - 2.333 -0.667 408.667
29 Oct 24466.85 1009.95 -49.90 - 6 1 409.667
28 Oct 24339.15 1059.85 144.85 - 2 408.667 408.667
25 Oct 24180.80 915 0.00 - 0 0 0
24 Oct 24399.40 915 0.00 - 0 -7 0
23 Oct 24435.50 915 -90.60 - 13 -7 408.667
22 Oct 24472.10 1005.6 170.60 - 9.667 -1.667 415.667
21 Oct 24781.10 835 124.55 - 22.333 -0.333 417.333
18 Oct 24854.05 710.45 -123.60 - 8.667 0.667 418
17 Oct 24749.85 834.05 168.35 - 0.667 0 417.333
16 Oct 24971.30 665.7 17.25 - 7 0 417.333
15 Oct 25057.35 648.45 34.65 - 1.667 0 417.333
14 Oct 25127.95 613.8 -87.90 - 2.667 0.333 418
11 Oct 24964.25 701.7 0.00 - 0.667 0 418
10 Oct 24998.45 701.7 -45.55 - 4.333 0 417.333
9 Oct 24981.95 747.25 -2.75 - 2 0.667 417
8 Oct 25013.15 750 -30.00 - 1 -0.333 415.667
7 Oct 24795.75 780 54.50 - 8 -0.333 416.333
4 Oct 25014.60 725.5 156.20 - 529 392 418.667
3 Oct 25250.10 569.3 166.95 - 69.333 15.333 29
1 Oct 25796.90 402.35 -4.55 - 21.667 7 13.333
30 Sept 25810.85 406.9 84.90 - 5.333 4 6.333
27 Sept 26173.35 322.00 - 2.667 2.333 2.333

For Nifty - strike price 25600 expiring on 26DEC2024

Delta for 25600 PE is -0.94

Historical price for 25600 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1958.45, which was 380.75 higher than the previous day. The implied volatity was 39.28, the open interest changed by 1 which increased total open position to 1573


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1577.7, which was 231.70 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 1576


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1346, which was 142.15 higher than the previous day. The implied volatity was 22.25, the open interest changed by 9 which increased total open position to 1524


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1203.85, which was 316.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 1515


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 887.2, which was 127.35 higher than the previous day. The implied volatity was 11.15, the open interest changed by 59 which increased total open position to 1520


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 759.85, which was -194.75 lower than the previous day. The implied volatity was 12.58, the open interest changed by -36 which decreased total open position to 1458


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 954.6, which was 75.20 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1494


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 879.4, which was -59.00 lower than the previous day. The implied volatity was 10.88, the open interest changed by 4 which increased total open position to 1508


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 938.4, which was 13.65 higher than the previous day. The implied volatity was 16.42, the open interest changed by 6 which increased total open position to 1507


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 924.75, which was 64.75 higher than the previous day. The implied volatity was 15.68, the open interest changed by 12 which increased total open position to 1501


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 860, which was 6.35 higher than the previous day. The implied volatity was 13.71, the open interest changed by -13 which decreased total open position to 1487


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 853.65, which was -197.35 lower than the previous day. The implied volatity was 15.03, the open interest changed by -94 which decreased total open position to 1460


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1051, which was -16.25 lower than the previous day. The implied volatity was 14.96, the open interest changed by 7 which increased total open position to 1554


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1067.25, which was -117.75 lower than the previous day. The implied volatity was 15.21, the open interest changed by 28 which increased total open position to 1542


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1185, which was -90.00 lower than the previous day. The implied volatity was 12.92, the open interest changed by -25 which decreased total open position to 1514


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1275, which was -184.20 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 1538


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1459.2, which was 304.20 higher than the previous day. The implied volatity was 12.25, the open interest changed by 153 which increased total open position to 1526


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1155, which was -96.65 lower than the previous day. The implied volatity was 11.89, the open interest changed by -18 which decreased total open position to 1361


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1251.65, which was 62.60 higher than the previous day. The implied volatity was 13.94, the open interest changed by 141 which increased total open position to 1380


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1189.05, which was -383.55 lower than the previous day. The implied volatity was 13.31, the open interest changed by 5 which increased total open position to 1239


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1572.6, which was -507.40 lower than the previous day. The implied volatity was 17.49, the open interest changed by 2 which increased total open position to 1236


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 2080, which was 180.00 higher than the previous day. The implied volatity was 20.56, the open interest changed by 0 which decreased total open position to 1234


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1900, which was -10.00 lower than the previous day. The implied volatity was 15.68, the open interest changed by 0 which decreased total open position to 1234


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1910, which was 136.30 higher than the previous day. The implied volatity was 16.20, the open interest changed by -6 which decreased total open position to 1239


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1773.7, which was -97.45 lower than the previous day. The implied volatity was 12.95, the open interest changed by 0 which decreased total open position to 1246


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1871.15, which was 370.75 higher than the previous day. The implied volatity was 21.70, the open interest changed by -1 which decreased total open position to 1245


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1500.4, which was 330.35 higher than the previous day. The implied volatity was 12.87, the open interest changed by 15 which increased total open position to 1250


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1170.05, which was -79.75 lower than the previous day. The implied volatity was 7.07, the open interest changed by -2 which decreased total open position to 1236


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1249.8, which was 38.75 higher than the previous day. The implied volatity was 12.83, the open interest changed by 0 which decreased total open position to 1238


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1211.05, which was 215.85 higher than the previous day. The implied volatity was 14.19, the open interest changed by 0 which decreased total open position to 1239


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 995.2, which was -249.20 lower than the previous day. The implied volatity was 14.43, the open interest changed by 1 which increased total open position to 1239


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1244.4, which was -197.35 lower than the previous day. The implied volatity was 15.63, the open interest changed by 2 which increased total open position to 1239


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1441.75, which was 249.75 higher than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 1236


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1192, which was -24.05 lower than the previous day. The implied volatity was 16.43, the open interest changed by 0 which decreased total open position to 1236


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1216.05, which was 180.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 1036, which was 26.05 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 1009.95, which was -49.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1059.85, which was 144.85 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 915, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 915, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 915, which was -90.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1005.6, which was 170.60 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 835, which was 124.55 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 710.45, which was -123.60 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 834.05, which was 168.35 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 665.7, which was 17.25 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 648.45, which was 34.65 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 613.8, which was -87.90 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 701.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 701.7, which was -45.55 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 747.25, which was -2.75 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 750, which was -30.00 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 780, which was 54.50 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 725.5, which was 156.20 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 569.3, which was 166.95 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 402.35, which was -4.55 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 406.9, which was 84.90 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 322.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to