`
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 03:31 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26DEC2024 25700 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 0.05 -0.55 - 3,62,167 -10,405 31,160
24 Dec 23727.65 0.6 -0.90 38.68 1,07,972 -14,130 41,532
23 Dec 23753.45 1.5 -0.50 34.34 2,45,723 6,940 55,466
20 Dec 23587.50 2 -2.00 26.30 3,07,629 -8,889 45,759
19 Dec 23951.70 4 -5.45 22.55 1,52,026 -2,23,862 54,624
18 Dec 24198.85 9.45 1.75 20.82 96,894 -2,87,545 37,017
17 Dec 24336.00 7.7 -3.40 17.69 1,06,219 6,628 36,250
16 Dec 24668.25 11.1 -3.90 14.02 69,068 1,390 29,523
13 Dec 24768.30 15 5.25 11.40 1,25,180 -41,672 29,544
12 Dec 24548.70 9.75 -4.75 12.35 49,360 285 32,103
11 Dec 24641.80 14.5 -5.60 11.93 43,670 -1,948 31,909
10 Dec 24610.05 20.1 -4.70 12.44 54,012 3,420 34,420
9 Dec 24619.00 24.8 -7.70 12.57 42,174 5,352 30,995
6 Dec 24677.80 32.5 -1.50 11.78 64,551 22,730 25,633
5 Dec 24708.40 34 13.80 11.25 97,123 -6,928 27,799
4 Dec 24467.45 20.2 1.60 11.65 41,497 5,393 21,803
3 Dec 24457.15 18.6 2.80 11.27 24,873 -30,708 16,350
2 Dec 24276.05 15.8 4.20 11.92 28,048 -26,411 12,767
29 Nov 24131.10 11.6 -0.40 11.53 30,196 -19,792 17,373
28 Nov 23914.15 12 -7.05 12.48 51,770 17,049 17,089
27 Nov 24274.90 19.05 -1.85 11.04 23,100 14,369 16,254
26 Nov 24194.50 20.9 -8.20 11.63 8,140 12,054 12,217
25 Nov 24221.90 29.1 6.35 11.84 24,104 3,879 10,620
22 Nov 23907.25 22.75 12.70 13.15 6,473 1,282 8,023
21 Nov 23349.90 10.05 -4.10 14.22 5,407 6,746 6,791
19 Nov 23518.50 14.15 -2.00 13.81 9,563 6,742 6,783
18 Nov 23453.80 16.15 -9.00 13.96 7,393 2,989 2,998
14 Nov 23532.70 25.15 -4.10 13.74 4,888 2,435 2,446
13 Nov 23559.05 29.25 -7.25 13.70 9,225 2,996 2,997
12 Nov 23883.45 36.5 -9.90 12.64 10,880 4,606 4,606
11 Nov 24141.30 46.4 -12.00 11.32 4,943 661 3,920
8 Nov 24148.20 58.4 -17.60 11.64 3,277 3,258 3,258
7 Nov 24199.35 76 -49.00 11.82 2,405 3,282 3,282
6 Nov 24484.05 125 31.90 11.50 4,115 3,536 3,536
5 Nov 24213.30 93.1 6.65 12.27 5,816 3,394 3,394
4 Nov 23995.35 86.45 -32.65 13.27 9,596 -1,365 5,011
1 Nov 24304.35 119.1 -9.90 11.97 150 6,374 6,374
31 Oct 24205.35 129 -18.05 - 2,577 6,334 6,334
30 Oct 24340.85 147.05 -9.60 - 1,322 4,776 4,776
29 Oct 24466.85 156.65 21.65 - 3,272 4,302 4,302
28 Oct 24339.15 135 13.30 - 1,974 1,349 2,475
25 Oct 24180.80 121.7 -53.30 - 2,728 116 1,126
24 Oct 24399.40 175 -18.60 - 608 180 1,009
23 Oct 24435.50 193.6 -28.45 - 487 62 832
22 Oct 24472.10 222.05 -57.45 - 800 164 770
21 Oct 24781.10 279.5 -63.30 - 356 162 607
18 Oct 24854.05 342.8 25.80 - 397 66 449
17 Oct 24749.85 317 -92.80 - 252 136 382
16 Oct 24971.30 409.8 -29.65 - 73 10 247
15 Oct 25057.35 439.45 -50.25 - 53 8 237
14 Oct 25127.95 489.7 59.70 - 44 16 230
11 Oct 24964.25 430 -49.05 - 73 34 212
10 Oct 24998.45 479.05 -4.30 - 11 1 181
9 Oct 24981.95 483.35 -31.70 - 179 0 180
8 Oct 25013.15 515.05 85.05 - 32 -7 181
7 Oct 24795.75 430 -121.95 - 344 -15 131
4 Oct 25014.60 551.95 -93.85 - 297 0 147
3 Oct 25250.10 645.8 -294.25 - 357 133 146
1 Oct 25796.90 940.05 -475.00 - 46 12 12
30 Sept 25810.85 1415.05 0.00 - 0 0 0
27 Sept 26173.35 1415.05 - 0 0 0

For Nifty - strike price 25700 expiring on 26DEC2024

Delta for 25700 CE is -

Historical price for 25700 CE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -10405 which decreased total open position to 31160


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 0.6, which was -0.90 lower than the previous day. The implied volatity was 38.68, the open interest changed by -14130 which decreased total open position to 41532


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 34.34, the open interest changed by 6940 which increased total open position to 55466


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2, which was -2.00 lower than the previous day. The implied volatity was 26.30, the open interest changed by -8889 which decreased total open position to 45759


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 4, which was -5.45 lower than the previous day. The implied volatity was 22.55, the open interest changed by -223862 which decreased total open position to 54624


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 9.45, which was 1.75 higher than the previous day. The implied volatity was 20.82, the open interest changed by -287545 which decreased total open position to 37017


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 7.7, which was -3.40 lower than the previous day. The implied volatity was 17.69, the open interest changed by 6628 which increased total open position to 36250


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 11.1, which was -3.90 lower than the previous day. The implied volatity was 14.02, the open interest changed by 1390 which increased total open position to 29523


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 15, which was 5.25 higher than the previous day. The implied volatity was 11.40, the open interest changed by -41672 which decreased total open position to 29544


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 9.75, which was -4.75 lower than the previous day. The implied volatity was 12.35, the open interest changed by 285 which increased total open position to 32103


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 14.5, which was -5.60 lower than the previous day. The implied volatity was 11.93, the open interest changed by -1948 which decreased total open position to 31909


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 20.1, which was -4.70 lower than the previous day. The implied volatity was 12.44, the open interest changed by 3420 which increased total open position to 34420


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 24.8, which was -7.70 lower than the previous day. The implied volatity was 12.57, the open interest changed by 5352 which increased total open position to 30995


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 32.5, which was -1.50 lower than the previous day. The implied volatity was 11.78, the open interest changed by 22730 which increased total open position to 25633


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 34, which was 13.80 higher than the previous day. The implied volatity was 11.25, the open interest changed by -6928 which decreased total open position to 27799


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 20.2, which was 1.60 higher than the previous day. The implied volatity was 11.65, the open interest changed by 5393 which increased total open position to 21803


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 18.6, which was 2.80 higher than the previous day. The implied volatity was 11.27, the open interest changed by -30708 which decreased total open position to 16350


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 15.8, which was 4.20 higher than the previous day. The implied volatity was 11.92, the open interest changed by -26411 which decreased total open position to 12767


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 11.6, which was -0.40 lower than the previous day. The implied volatity was 11.53, the open interest changed by -19792 which decreased total open position to 17373


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 12, which was -7.05 lower than the previous day. The implied volatity was 12.48, the open interest changed by 17049 which increased total open position to 17089


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 19.05, which was -1.85 lower than the previous day. The implied volatity was 11.04, the open interest changed by 14369 which increased total open position to 16254


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 20.9, which was -8.20 lower than the previous day. The implied volatity was 11.63, the open interest changed by 12054 which increased total open position to 12217


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 29.1, which was 6.35 higher than the previous day. The implied volatity was 11.84, the open interest changed by 3879 which increased total open position to 10620


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 22.75, which was 12.70 higher than the previous day. The implied volatity was 13.15, the open interest changed by 1282 which increased total open position to 8023


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 10.05, which was -4.10 lower than the previous day. The implied volatity was 14.22, the open interest changed by 6746 which increased total open position to 6791


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 14.15, which was -2.00 lower than the previous day. The implied volatity was 13.81, the open interest changed by 6742 which increased total open position to 6783


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 16.15, which was -9.00 lower than the previous day. The implied volatity was 13.96, the open interest changed by 2989 which increased total open position to 2998


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 25.15, which was -4.10 lower than the previous day. The implied volatity was 13.74, the open interest changed by 2435 which increased total open position to 2446


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 29.25, which was -7.25 lower than the previous day. The implied volatity was 13.70, the open interest changed by 2996 which increased total open position to 2997


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 36.5, which was -9.90 lower than the previous day. The implied volatity was 12.64, the open interest changed by 4606 which increased total open position to 4606


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 46.4, which was -12.00 lower than the previous day. The implied volatity was 11.32, the open interest changed by 661 which increased total open position to 3920


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 58.4, which was -17.60 lower than the previous day. The implied volatity was 11.64, the open interest changed by 3258 which increased total open position to 3258


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 76, which was -49.00 lower than the previous day. The implied volatity was 11.82, the open interest changed by 3282 which increased total open position to 3282


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 125, which was 31.90 higher than the previous day. The implied volatity was 11.50, the open interest changed by 3536 which increased total open position to 3536


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 93.1, which was 6.65 higher than the previous day. The implied volatity was 12.27, the open interest changed by 3394 which increased total open position to 3394


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 86.45, which was -32.65 lower than the previous day. The implied volatity was 13.27, the open interest changed by -1365 which decreased total open position to 5011


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 119.1, which was -9.90 lower than the previous day. The implied volatity was 11.97, the open interest changed by 6374 which increased total open position to 6374


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 129, 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 147.05, which was -9.60 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 156.65, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 135, which was 13.30 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 121.7, which was -53.30 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 175, which was -18.60 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 193.6, which was -28.45 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 222.05, which was -57.45 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 279.5, which was -63.30 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 342.8, which was 25.80 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 317, which was -92.80 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 409.8, which was -29.65 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 439.45, which was -50.25 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 489.7, which was 59.70 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 430, which was -49.05 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 479.05, which was -4.30 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 483.35, which was -31.70 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 515.05, which was 85.05 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 430, which was -121.95 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 551.95, which was -93.85 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 645.8, which was -294.25 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 940.05, which was -475.00 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 1415.05, 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 1415.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 25700 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 1953.1 25.80 - 1,044 -503 627
24 Dec 23727.65 1927.3 -8.60 - 489 -380 1,134
23 Dec 23753.45 1935.9 -132.95 41.54 210 -187 1,518
20 Dec 23587.50 2068.85 390.45 43.44 112 -25 1,707
19 Dec 23951.70 1678.4 238.60 - 196 133 1,728
18 Dec 24198.85 1439.8 146.85 21.78 172 68 1,592
17 Dec 24336.00 1292.95 310.85 - 81 -38 1,521
16 Dec 24668.25 982.1 139.10 8.26 178 -18 1,483
13 Dec 24768.30 843 -209.30 11.65 201 1,373 1,504
12 Dec 24548.70 1052.3 92.30 - 18 1,268 1,558
11 Dec 24641.80 960 -67.20 - 66 1,126 1,537
10 Dec 24610.05 1027.2 7.20 16.70 16 1,118 1,544
9 Dec 24619.00 1020 71.85 16.49 81 1,133 1,545
6 Dec 24677.80 948.15 2.95 13.95 87 1,153 1,544
5 Dec 24708.40 945.2 -204.50 15.68 967 1,374 1,546
4 Dec 24467.45 1149.7 9.70 15.89 14 1,456 1,500
3 Dec 24457.15 1140 -149.35 14.12 51 1,483 1,503
2 Dec 24276.05 1289.35 -140.75 14.26 155 1,494 1,514
29 Nov 24131.10 1430.1 -118.85 15.31 22 245 1,567
28 Nov 23914.15 1548.95 302.95 10.78 638 1,557 1,564
27 Nov 24274.90 1246 -94.00 11.84 350 985 992
26 Nov 24194.50 1340 49.70 13.87 219 696 703
25 Nov 24221.90 1290.3 -350.70 14.25 454 521 521
22 Nov 23907.25 1641 -504.00 16.08 19 199 199
21 Nov 23349.90 2145 135.00 18.16 3 192 192
19 Nov 23518.50 2010 0.00 17.39 20 191 191
18 Nov 23453.80 2010 60.00 16.92 5 186 186
14 Nov 23532.70 1950 83.40 19.42 27 189 189
13 Nov 23559.05 1866.6 310.70 16.82 38 189 189
12 Nov 23883.45 1555.9 205.90 8.49 229 284 284
11 Nov 24141.30 1350 36.95 13.68 36 360 360
8 Nov 24148.20 1313.05 153.05 11.69 1 360 360
7 Nov 24199.35 1160 81.00 - 1 361 361
6 Nov 24484.05 1079 -215.40 14.80 9 361 361
5 Nov 24213.30 1294.4 -400.75 14.60 227 359 359
4 Nov 23995.35 1695.15 437.60 23.16 2 154 154
1 Nov 24304.35 1257.55 31.55 16.19 53 155 155
31 Oct 24205.35 1226 144.55 - 6 112 112
30 Oct 24340.85 1081.45 0.05 - 10 1 114
29 Oct 24466.85 1081.4 -14.25 - 13 -1 112
28 Oct 24339.15 1095.65 -210.35 - 7 0 113
25 Oct 24180.80 1306 189.65 - 48 -17 113
24 Oct 24399.40 1116.35 106.55 - 57 1 130
23 Oct 24435.50 1009.8 -60.20 - 8 2 129
22 Oct 24472.10 1070 181.15 - 4 0 131
21 Oct 24781.10 888.85 96.50 - 38 -1 131
18 Oct 24854.05 792.35 -110.80 - 9 3 132
17 Oct 24749.85 903.15 138.55 - 73 13 128
16 Oct 24971.30 764.6 -20.40 - 3 1 116
15 Oct 25057.35 785 0.00 - 0 0 0
14 Oct 25127.95 785 0.00 - 0 16 0
11 Oct 24964.25 785 55.00 - 23 13 112
10 Oct 24998.45 730 -2.50 - 1 0 98
9 Oct 24981.95 732.5 -30.50 - 29 -15 96
8 Oct 25013.15 763 -37.00 - 17 -3 110
7 Oct 24795.75 800 5.90 - 30 -1 113
4 Oct 25014.60 794.1 199.10 - 67 11 114
3 Oct 25250.10 595 182.00 - 163 -27 103
1 Oct 25796.90 413 -13.00 - 102 18 63
30 Sept 25810.85 426 87.00 - 61 41 45
27 Sept 26173.35 339.00 - 4 0 0

For Nifty - strike price 25700 expiring on 26DEC2024

Delta for 25700 PE is -

Historical price for 25700 PE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1953.1, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by -503 which decreased total open position to 627


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1927.3, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by -380 which decreased total open position to 1134


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1935.9, which was -132.95 lower than the previous day. The implied volatity was 41.54, the open interest changed by -187 which decreased total open position to 1518


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2068.85, which was 390.45 higher than the previous day. The implied volatity was 43.44, the open interest changed by -25 which decreased total open position to 1707


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1678.4, which was 238.60 higher than the previous day. The implied volatity was -, the open interest changed by 133 which increased total open position to 1728


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1439.8, which was 146.85 higher than the previous day. The implied volatity was 21.78, the open interest changed by 68 which increased total open position to 1592


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1292.95, which was 310.85 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 1521


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 982.1, which was 139.10 higher than the previous day. The implied volatity was 8.26, the open interest changed by -18 which decreased total open position to 1483


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 843, which was -209.30 lower than the previous day. The implied volatity was 11.65, the open interest changed by 1373 which increased total open position to 1504


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1052.3, which was 92.30 higher than the previous day. The implied volatity was -, the open interest changed by 1268 which increased total open position to 1558


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 960, which was -67.20 lower than the previous day. The implied volatity was -, the open interest changed by 1126 which increased total open position to 1537


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1027.2, which was 7.20 higher than the previous day. The implied volatity was 16.70, the open interest changed by 1118 which increased total open position to 1544


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 1020, which was 71.85 higher than the previous day. The implied volatity was 16.49, the open interest changed by 1133 which increased total open position to 1545


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 948.15, which was 2.95 higher than the previous day. The implied volatity was 13.95, the open interest changed by 1153 which increased total open position to 1544


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 945.2, which was -204.50 lower than the previous day. The implied volatity was 15.68, the open interest changed by 1374 which increased total open position to 1546


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1149.7, which was 9.70 higher than the previous day. The implied volatity was 15.89, the open interest changed by 1456 which increased total open position to 1500


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1140, which was -149.35 lower than the previous day. The implied volatity was 14.12, the open interest changed by 1483 which increased total open position to 1503


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1289.35, which was -140.75 lower than the previous day. The implied volatity was 14.26, the open interest changed by 1494 which increased total open position to 1514


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1430.1, which was -118.85 lower than the previous day. The implied volatity was 15.31, the open interest changed by 245 which increased total open position to 1567


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1548.95, which was 302.95 higher than the previous day. The implied volatity was 10.78, the open interest changed by 1557 which increased total open position to 1564


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1246, which was -94.00 lower than the previous day. The implied volatity was 11.84, the open interest changed by 985 which increased total open position to 992


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1340, which was 49.70 higher than the previous day. The implied volatity was 13.87, the open interest changed by 696 which increased total open position to 703


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1290.3, which was -350.70 lower than the previous day. The implied volatity was 14.25, the open interest changed by 521 which increased total open position to 521


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1641, which was -504.00 lower than the previous day. The implied volatity was 16.08, the open interest changed by 199 which increased total open position to 199


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 2145, which was 135.00 higher than the previous day. The implied volatity was 18.16, the open interest changed by 192 which increased total open position to 192


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 2010, which was 0.00 lower than the previous day. The implied volatity was 17.39, the open interest changed by 191 which increased total open position to 191


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 2010, which was 60.00 higher than the previous day. The implied volatity was 16.92, the open interest changed by 186 which increased total open position to 186


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1950, which was 83.40 higher than the previous day. The implied volatity was 19.42, the open interest changed by 189 which increased total open position to 189


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1866.6, which was 310.70 higher than the previous day. The implied volatity was 16.82, the open interest changed by 189 which increased total open position to 189


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1555.9, which was 205.90 higher than the previous day. The implied volatity was 8.49, the open interest changed by 284 which increased total open position to 284


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1350, which was 36.95 higher than the previous day. The implied volatity was 13.68, the open interest changed by 360 which increased total open position to 360


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1313.05, which was 153.05 higher than the previous day. The implied volatity was 11.69, the open interest changed by 360 which increased total open position to 360


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1160, which was 81.00 higher than the previous day. The implied volatity was -, the open interest changed by 361 which increased total open position to 361


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 1079, which was -215.40 lower than the previous day. The implied volatity was 14.80, the open interest changed by 361 which increased total open position to 361


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1294.4, which was -400.75 lower than the previous day. The implied volatity was 14.60, the open interest changed by 359 which increased total open position to 359


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1695.15, which was 437.60 higher than the previous day. The implied volatity was 23.16, the open interest changed by 154 which increased total open position to 154


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1257.55, which was 31.55 higher than the previous day. The implied volatity was 16.19, the open interest changed by 155 which increased total open position to 155


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1226, which was 144.55 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 1081.45, which was 0.05 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 1081.4, which was -14.25 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 1095.65, which was -210.35 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 1306, which was 189.65 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 1116.35, which was 106.55 higher 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 1009.8, which was -60.20 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 1070, which was 181.15 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 888.85, which was 96.50 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 792.35, which was -110.80 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 903.15, which was 138.55 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 764.6, which was -20.40 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 785, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 785, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 785, which was 55.00 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 730, which was -2.50 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 732.5, which was -30.50 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 763, which was -37.00 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 800, which was 5.90 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 794.1, which was 199.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 595, which was 182.00 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 413, which was -13.00 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 426, which was 87.00 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 339.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to