`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23745.25 17.60 (0.07%)

Back to Option Chain

Historical option data for NIFTY

26 Dec 2024 03:22 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26DEC2024 25800 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23751.65 0.05 -0.55 - 4,79,018 -54,145 44,701
24 Dec 23727.65 0.6 -0.70 40.37 2,23,613 -50,536 98,868
23 Dec 23753.45 1.3 -0.80 35.28 4,48,101 -15,270 1,49,741
20 Dec 23587.50 2.1 -1.20 27.54 6,40,455 8,565 1,65,613
19 Dec 23951.70 3.3 -4.40 23.04 2,97,506 -63,478 1,57,069
18 Dec 24198.85 7.7 0.95 21.23 88,917 9,998 51,458
17 Dec 24336.00 6.75 -2.10 18.36 76,662 -1,19,772 41,481
16 Dec 24668.25 8.85 -2.65 14.50 60,892 -64,973 37,707
13 Dec 24768.30 11.5 3.40 11.77 1,09,908 -45,368 33,849
12 Dec 24548.70 8.1 -3.50 12.83 30,892 982 39,308
11 Dec 24641.80 11.6 -3.45 12.30 34,406 16,950 38,365
10 Dec 24610.05 15.05 -3.30 12.59 45,704 30,607 39,743
9 Dec 24619.00 18.35 -6.95 12.62 38,902 34,793 40,662
6 Dec 24677.80 25.3 -2.95 11.93 49,846 1,934 37,944
5 Dec 24708.40 28.25 13.50 11.60 68,534 10,713 36,117
4 Dec 24467.45 14.75 -0.55 11.66 26,018 23,064 25,359
3 Dec 24457.15 15.3 2.10 11.56 31,621 4,810 24,345
2 Dec 24276.05 13.2 3.70 12.21 30,894 19,529 19,534
29 Nov 24131.10 9.5 -0.50 11.76 30,038 1,967 19,707
28 Nov 23914.15 10 -7.90 12.70 45,651 6,545 17,654
27 Nov 24274.90 17.9 -0.25 11.57 23,564 4,126 11,132
26 Nov 24194.50 18.15 -6.70 11.95 9,608 -533 7,078
25 Nov 24221.90 24.85 5.50 12.10 28,683 -2,388 7,871
22 Nov 23907.25 19.35 8.85 13.32 13,919 -3,515 6,744
21 Nov 23349.90 10.5 -0.40 14.85 11,580 10,263 10,263
19 Nov 23518.50 10.9 -2.40 13.73 10,359 8,278 8,278
18 Nov 23453.80 13.3 -11.65 14.01 14,677 3,159 9,003
14 Nov 23532.70 24.95 -2.05 14.27 7,465 5,519 5,902
13 Nov 23559.05 27 -4.55 14.02 12,783 5,420 5,420
12 Nov 23883.45 31.55 -9.85 12.79 11,651 -1,252 5,315
11 Nov 24141.30 41.4 -8.60 11.59 12,235 -1,554 6,569
8 Nov 24148.20 50 -15.40 11.75 8,384 858 8,186
7 Nov 24199.35 65.4 -39.70 11.92 7,114 2,904 7,332
6 Nov 24484.05 105.1 26.50 11.45 5,315 574 4,484
5 Nov 24213.30 78.6 4.90 12.24 2,390 516 3,900
4 Nov 23995.35 73.7 -30.10 13.25 6,168 -995 3,380
1 Nov 24304.35 103.8 -5.60 12.04 629 -137 4,365
31 Oct 24205.35 109.4 -14.80 - 744 90 4,502
30 Oct 24340.85 124.2 -11.90 - 2,100 1,154 4,411
29 Oct 24466.85 136.1 21.10 - 1,852 415 3,257
28 Oct 24339.15 115 8.00 - 2,134 1,083 2,803
25 Oct 24180.80 107 -65.00 - 3,736 -215 1,720
24 Oct 24399.40 172 2.00 - 1,188 101 1,935
23 Oct 24435.50 170 4.30 - 1,590 409 1,825
22 Oct 24472.10 165.7 -82.30 - 1,665 352 1,378
21 Oct 24781.10 248 -48.55 - 899 281 1,052
18 Oct 24854.05 296.55 14.05 - 700 253 771
17 Oct 24749.85 282.5 -72.50 - 604 135 514
16 Oct 24971.30 355 -37.90 - 500 56 378
15 Oct 25057.35 392.9 -43.10 - 179 31 323
14 Oct 25127.95 436 48.75 - 101 38 290
11 Oct 24964.25 387.25 -47.75 - 206 62 251
10 Oct 24998.45 435 -19.00 - 45 3 187
9 Oct 24981.95 454 52.75 - 94 -11 184
8 Oct 25013.15 401.25 -8.25 - 227 72 194
7 Oct 24795.75 409.5 -81.50 - 231 47 126
4 Oct 25014.60 491 -125.25 - 423 -8 80
3 Oct 25250.10 616.25 -263.35 - 198 55 89
1 Oct 25796.90 879.6 -471.00 - 40 33 33
30 Sept 25810.85 1350.6 0.00 - 0 0 0
27 Sept 26173.35 1350.60 - 0 0 0

For Nifty - strike price 25800 expiring on 26DEC2024

Delta for 25800 CE is -

Historical price for 25800 CE is as follows

On 26 Dec NIFTY was trading at 23751.65. 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 -54145 which decreased total open position to 44701


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 0.6, which was -0.70 lower than the previous day. The implied volatity was 40.37, the open interest changed by -50536 which decreased total open position to 98868


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was 35.28, the open interest changed by -15270 which decreased total open position to 149741


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2.1, which was -1.20 lower than the previous day. The implied volatity was 27.54, the open interest changed by 8565 which increased total open position to 165613


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 3.3, which was -4.40 lower than the previous day. The implied volatity was 23.04, the open interest changed by -63478 which decreased total open position to 157069


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 7.7, which was 0.95 higher than the previous day. The implied volatity was 21.23, the open interest changed by 9998 which increased total open position to 51458


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 6.75, which was -2.10 lower than the previous day. The implied volatity was 18.36, the open interest changed by -119772 which decreased total open position to 41481


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 8.85, which was -2.65 lower than the previous day. The implied volatity was 14.50, the open interest changed by -64973 which decreased total open position to 37707


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 11.5, which was 3.40 higher than the previous day. The implied volatity was 11.77, the open interest changed by -45368 which decreased total open position to 33849


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 8.1, which was -3.50 lower than the previous day. The implied volatity was 12.83, the open interest changed by 982 which increased total open position to 39308


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 11.6, which was -3.45 lower than the previous day. The implied volatity was 12.30, the open interest changed by 16950 which increased total open position to 38365


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 15.05, which was -3.30 lower than the previous day. The implied volatity was 12.59, the open interest changed by 30607 which increased total open position to 39743


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 18.35, which was -6.95 lower than the previous day. The implied volatity was 12.62, the open interest changed by 34793 which increased total open position to 40662


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 25.3, which was -2.95 lower than the previous day. The implied volatity was 11.93, the open interest changed by 1934 which increased total open position to 37944


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 28.25, which was 13.50 higher than the previous day. The implied volatity was 11.60, the open interest changed by 10713 which increased total open position to 36117


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 14.75, which was -0.55 lower than the previous day. The implied volatity was 11.66, the open interest changed by 23064 which increased total open position to 25359


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 15.3, which was 2.10 higher than the previous day. The implied volatity was 11.56, the open interest changed by 4810 which increased total open position to 24345


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 13.2, which was 3.70 higher than the previous day. The implied volatity was 12.21, the open interest changed by 19529 which increased total open position to 19534


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 9.5, which was -0.50 lower than the previous day. The implied volatity was 11.76, the open interest changed by 1967 which increased total open position to 19707


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 10, which was -7.90 lower than the previous day. The implied volatity was 12.70, the open interest changed by 6545 which increased total open position to 17654


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 17.9, which was -0.25 lower than the previous day. The implied volatity was 11.57, the open interest changed by 4126 which increased total open position to 11132


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 18.15, which was -6.70 lower than the previous day. The implied volatity was 11.95, the open interest changed by -533 which decreased total open position to 7078


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 24.85, which was 5.50 higher than the previous day. The implied volatity was 12.10, the open interest changed by -2388 which decreased total open position to 7871


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 19.35, which was 8.85 higher than the previous day. The implied volatity was 13.32, the open interest changed by -3515 which decreased total open position to 6744


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 10.5, which was -0.40 lower than the previous day. The implied volatity was 14.85, the open interest changed by 10263 which increased total open position to 10263


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 10.9, which was -2.40 lower than the previous day. The implied volatity was 13.73, the open interest changed by 8278 which increased total open position to 8278


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 13.3, which was -11.65 lower than the previous day. The implied volatity was 14.01, the open interest changed by 3159 which increased total open position to 9003


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 24.95, which was -2.05 lower than the previous day. The implied volatity was 14.27, the open interest changed by 5519 which increased total open position to 5902


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 27, which was -4.55 lower than the previous day. The implied volatity was 14.02, the open interest changed by 5420 which increased total open position to 5420


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 31.55, which was -9.85 lower than the previous day. The implied volatity was 12.79, the open interest changed by -1252 which decreased total open position to 5315


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 41.4, which was -8.60 lower than the previous day. The implied volatity was 11.59, the open interest changed by -1554 which decreased total open position to 6569


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 50, which was -15.40 lower than the previous day. The implied volatity was 11.75, the open interest changed by 858 which increased total open position to 8186


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 65.4, which was -39.70 lower than the previous day. The implied volatity was 11.92, the open interest changed by 2904 which increased total open position to 7332


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 105.1, which was 26.50 higher than the previous day. The implied volatity was 11.45, the open interest changed by 574 which increased total open position to 4484


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 78.6, which was 4.90 higher than the previous day. The implied volatity was 12.24, the open interest changed by 516 which increased total open position to 3900


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 73.7, which was -30.10 lower than the previous day. The implied volatity was 13.25, the open interest changed by -995 which decreased total open position to 3380


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 103.8, which was -5.60 lower than the previous day. The implied volatity was 12.04, the open interest changed by -137 which decreased total open position to 4365


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 109.4, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 124.2, which was -11.90 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 136.1, which was 21.10 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 115, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 107, which was -65.00 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 172, which was 2.00 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 170, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 165.7, which was -82.30 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 248, which was -48.55 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 296.55, which was 14.05 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 282.5, which was -72.50 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 355, which was -37.90 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 392.9, which was -43.10 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 436, which was 48.75 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 387.25, which was -47.75 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 435, which was -19.00 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 454, which was 52.75 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 401.25, which was -8.25 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 409.5, which was -81.50 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 491, which was -125.25 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 616.25, which was -263.35 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 879.6, which was -471.00 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 1350.6, 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 1350.60, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 25800 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23751.65 2052.45 23.10 - 724 -507 586
24 Dec 23727.65 2029.35 0.95 - 2,840 -2,504 1,095
23 Dec 23753.45 2028.4 -128.20 - 531 -343 3,603
20 Dec 23587.50 2156.6 373.40 41.82 223 3,863 3,947
19 Dec 23951.70 1783.2 249.30 - 171 109 3,960
18 Dec 24198.85 1533.9 140.30 20.66 1,260 3,380 3,851
17 Dec 24336.00 1393.6 343.75 - 25 2,141 2,619
16 Dec 24668.25 1049.85 109.65 - 95 2,139 2,617
13 Dec 24768.30 940.2 -211.90 12.27 286 2,506 2,627
12 Dec 24548.70 1152.1 77.65 - 16 2,397 2,700
11 Dec 24641.80 1074.45 -54.65 12.08 23 2,371 2,701
10 Dec 24610.05 1129.1 22.25 18.05 79 2,207 2,706
9 Dec 24619.00 1106.85 72.55 16.49 26 2,261 2,755
6 Dec 24677.80 1034.3 -10.75 13.86 174 2,267 2,745
5 Dec 24708.40 1045.05 -193.75 16.81 1,234 2,390 2,691
4 Dec 24467.45 1238.8 8.40 16.02 309 1,851 1,851
3 Dec 24457.15 1230.4 -117.35 14.17 53 1,798 1,798
2 Dec 24276.05 1347.75 -132.25 - 12 1,788 1,788
29 Nov 24131.10 1480 -158.55 - 38 -6 1,801
28 Nov 23914.15 1638.55 293.55 - 631 1,807 1,807
27 Nov 24274.90 1345 -94.00 12.53 291 1,442 1,442
26 Nov 24194.50 1439 51.30 14.60 930 912 1,204
25 Nov 24221.90 1387.7 -409.40 14.90 219 295 295
22 Nov 23907.25 1797.1 -448.60 20.67 23 146 146
21 Nov 23349.90 2245.7 142.70 18.97 11 10 139
19 Nov 23518.50 2103 -47.00 17.46 16 7 129
18 Nov 23453.80 2150 136.25 20.85 9 123 123
14 Nov 23532.70 2013.75 49.95 17.82 160 126 126
13 Nov 23559.05 1963.8 509.65 17.34 2 247 247
12 Nov 23883.45 1454.15 43.15 - 4 0 256
11 Nov 24141.30 1411 -22.90 12.19 134 257 257
8 Nov 24148.20 1433.9 52.90 13.53 3 1 348
7 Nov 24199.35 1381 240.45 14.52 40 347 347
6 Nov 24484.05 1140.55 -324.30 14.34 134 -72 384
5 Nov 24213.30 1464.85 -159.60 18.01 397 460 460
4 Nov 23995.35 1624.45 264.45 17.95 26 2 131
1 Nov 24304.35 1360 21.60 17.09 5 0 134
31 Oct 24205.35 1338.4 199.00 - 2 133 133
30 Oct 24340.85 1139.4 -52.60 - 2 0 132
29 Oct 24466.85 1192 0.00 - 4 133 133
28 Oct 24339.15 1192 -218.00 - 6 5 130
25 Oct 24180.80 1410 216.95 - 15 4 125
24 Oct 24399.40 1193.05 140.05 - 6 -2 122
23 Oct 24435.50 1053 -87.00 - 8 -6 124
22 Oct 24472.10 1140 245.40 - 24 -3 132
21 Oct 24781.10 894.6 32.10 - 1 0 134
18 Oct 24854.05 862.5 -102.85 - 11 -2 133
17 Oct 24749.85 965.35 125.35 - 49 -3 135
16 Oct 24971.30 840 0.00 - 4 1 138
15 Oct 25057.35 840 0.00 - 0 0 0
14 Oct 25127.95 840 0.00 - 0 1 0
11 Oct 24964.25 840 40.00 - 1 0 136
10 Oct 24998.45 800 57.00 - 21 11 134
9 Oct 24981.95 743 -46.15 - 36 27 123
8 Oct 25013.15 789.15 -113.85 - 15 -3 96
7 Oct 24795.75 903 123.05 - 41 2 99
4 Oct 25014.60 779.95 141.95 - 230 -57 99
3 Oct 25250.10 638 205.00 - 433 -14 166
1 Oct 25796.90 433 -26.50 - 292 79 180
30 Sept 25810.85 459.5 99.40 - 136 93 100
27 Sept 26173.35 360.10 - 10 7 7

For Nifty - strike price 25800 expiring on 26DEC2024

Delta for 25800 PE is -

Historical price for 25800 PE is as follows

On 26 Dec NIFTY was trading at 23751.65. The strike last trading price was 2052.45, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by -507 which decreased total open position to 586


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 2029.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -2504 which decreased total open position to 1095


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 2028.4, which was -128.20 lower than the previous day. The implied volatity was -, the open interest changed by -343 which decreased total open position to 3603


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2156.6, which was 373.40 higher than the previous day. The implied volatity was 41.82, the open interest changed by 3863 which increased total open position to 3947


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1783.2, which was 249.30 higher than the previous day. The implied volatity was -, the open interest changed by 109 which increased total open position to 3960


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1533.9, which was 140.30 higher than the previous day. The implied volatity was 20.66, the open interest changed by 3380 which increased total open position to 3851


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1393.6, which was 343.75 higher than the previous day. The implied volatity was -, the open interest changed by 2141 which increased total open position to 2619


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 1049.85, which was 109.65 higher than the previous day. The implied volatity was -, the open interest changed by 2139 which increased total open position to 2617


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 940.2, which was -211.90 lower than the previous day. The implied volatity was 12.27, the open interest changed by 2506 which increased total open position to 2627


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1152.1, which was 77.65 higher than the previous day. The implied volatity was -, the open interest changed by 2397 which increased total open position to 2700


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 1074.45, which was -54.65 lower than the previous day. The implied volatity was 12.08, the open interest changed by 2371 which increased total open position to 2701


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1129.1, which was 22.25 higher than the previous day. The implied volatity was 18.05, the open interest changed by 2207 which increased total open position to 2706


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 1106.85, which was 72.55 higher than the previous day. The implied volatity was 16.49, the open interest changed by 2261 which increased total open position to 2755


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 1034.3, which was -10.75 lower than the previous day. The implied volatity was 13.86, the open interest changed by 2267 which increased total open position to 2745


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1045.05, which was -193.75 lower than the previous day. The implied volatity was 16.81, the open interest changed by 2390 which increased total open position to 2691


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1238.8, which was 8.40 higher than the previous day. The implied volatity was 16.02, the open interest changed by 1851 which increased total open position to 1851


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1230.4, which was -117.35 lower than the previous day. The implied volatity was 14.17, the open interest changed by 1798 which increased total open position to 1798


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1347.75, which was -132.25 lower than the previous day. The implied volatity was -, the open interest changed by 1788 which increased total open position to 1788


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1480, which was -158.55 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 1801


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1638.55, which was 293.55 higher than the previous day. The implied volatity was -, the open interest changed by 1807 which increased total open position to 1807


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1345, which was -94.00 lower than the previous day. The implied volatity was 12.53, the open interest changed by 1442 which increased total open position to 1442


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1439, which was 51.30 higher than the previous day. The implied volatity was 14.60, the open interest changed by 912 which increased total open position to 1204


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1387.7, which was -409.40 lower than the previous day. The implied volatity was 14.90, the open interest changed by 295 which increased total open position to 295


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1797.1, which was -448.60 lower than the previous day. The implied volatity was 20.67, the open interest changed by 146 which increased total open position to 146


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 2245.7, which was 142.70 higher than the previous day. The implied volatity was 18.97, the open interest changed by 10 which increased total open position to 139


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 2103, which was -47.00 lower than the previous day. The implied volatity was 17.46, the open interest changed by 7 which increased total open position to 129


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 2150, which was 136.25 higher than the previous day. The implied volatity was 20.85, the open interest changed by 123 which increased total open position to 123


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 2013.75, which was 49.95 higher than the previous day. The implied volatity was 17.82, the open interest changed by 126 which increased total open position to 126


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1963.8, which was 509.65 higher than the previous day. The implied volatity was 17.34, the open interest changed by 247 which increased total open position to 247


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1454.15, which was 43.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 256


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1411, which was -22.90 lower than the previous day. The implied volatity was 12.19, the open interest changed by 257 which increased total open position to 257


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1433.9, which was 52.90 higher than the previous day. The implied volatity was 13.53, the open interest changed by 1 which increased total open position to 348


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1381, which was 240.45 higher than the previous day. The implied volatity was 14.52, the open interest changed by 347 which increased total open position to 347


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 1140.55, which was -324.30 lower than the previous day. The implied volatity was 14.34, the open interest changed by -72 which decreased total open position to 384


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1464.85, which was -159.60 lower than the previous day. The implied volatity was 18.01, the open interest changed by 460 which increased total open position to 460


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1624.45, which was 264.45 higher than the previous day. The implied volatity was 17.95, the open interest changed by 2 which increased total open position to 131


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1360, which was 21.60 higher than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 134


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1338.4, which was 199.00 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 1139.4, which was -52.60 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 1192, 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 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1192, which was -218.00 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 1410, which was 216.95 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 1193.05, which was 140.05 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 1053, which was -87.00 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 1140, which was 245.40 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 894.6, which was 32.10 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 862.5, which was -102.85 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 965.35, which was 125.35 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 840, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 840, 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 840, 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 840, which was 40.00 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 800, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 743, which was -46.15 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 789.15, which was -113.85 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 903, which was 123.05 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 779.95, which was 141.95 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 638, which was 205.00 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 433, which was -26.50 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 459.5, which was 99.40 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 360.10, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to