`
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 25900 CE
Delta: 0.01
Vega: 0.60
Theta: -1.48
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 2 -1.10 28.46 71,924 1,757 12,962
19 Dec 23951.70 3.1 -4.65 23.91 32,533.333 4,020.333 11,212.333
18 Dec 24198.85 7.75 2.05 22.37 18,533.667 -37,498.667 7,200
17 Dec 24336.00 5.7 -1.15 18.90 17,687 -603.333 6,093.333
16 Dec 24668.25 6.85 -0.95 14.87 10,007.333 1,100.667 6,682
13 Dec 24768.30 7.8 1.10 11.85 17,183.333 1,159 5,627.667
12 Dec 24548.70 6.7 -2.90 13.27 5,775 -140.667 4,416.667
11 Dec 24641.80 9.6 -3.05 12.74 5,165.667 1,825.667 4,576
10 Dec 24610.05 12.65 -2.65 13.02 4,368.667 -576 4,091.667
9 Dec 24619.00 15.3 -4.00 13.01 6,197.667 226 4,719.333
6 Dec 24677.80 19.3 -0.65 12.04 10,077.333 -427 4,506.333
5 Dec 24708.40 19.95 7.20 11.49 16,380 -165 4,986.667
4 Dec 24467.45 12.75 0.85 12.06 7,170.667 1,728 5,129.333
3 Dec 24457.15 11.9 2.70 11.72 6,753.667 1,564.667 3,402
2 Dec 24276.05 9.2 2.05 12.10 7,028.667 -1,484.333 1,845.667
29 Nov 24131.10 7.15 -2.00 11.82 4,209.333 -167.333 3,360
28 Nov 23914.15 9.15 -4.70 13.12 10,014 2,036.667 3,518.333
27 Nov 24274.90 13.85 -1.65 11.63 3,521.333 198.667 1,492.667
26 Nov 24194.50 15.5 -5.05 12.21 2,254.667 104.333 1,310
25 Nov 24221.90 20.55 1.70 12.26 3,886.667 1,218.333 1,241.667
22 Nov 23907.25 18.85 8.15 13.85 885 601.667 625
21 Nov 23349.90 10.7 -2.30 15.43 1,733 -133.333 546.333
19 Nov 23518.50 13 -0.30 14.68 956.667 -84 671.333
18 Nov 23453.80 13.3 -8.80 14.54 1,091.333 -65.333 756.333
14 Nov 23532.70 22.1 -7.85 14.46 967.667 36.333 821.667
13 Nov 23559.05 29.95 0.55 14.89 2,042.333 289.667 780
12 Nov 23883.45 29.4 -4.30 13.15 954.667 -66 533.333
11 Nov 24141.30 33.7 -10.10 11.59 1,065 81 599.333
8 Nov 24148.20 43.8 -15.45 11.93 675.667 75.333 519
7 Nov 24199.35 59.25 -31.65 12.19 607.667 26 445
6 Nov 24484.05 90.9 18.90 11.54 414.667 -32.333 437.333
5 Nov 24213.30 72 4.10 12.53 170.333 20 470.667
4 Nov 23995.35 67.9 -22.00 13.53 757.667 17.667 452.667
1 Nov 24304.35 89.9 -6.25 12.09 289.333 -190.333 437.667
31 Oct 24205.35 96.15 -14.50 - 711 265 629.333
30 Oct 24340.85 110.65 -5.60 - 33 17.667 364.333
29 Oct 24466.85 116.25 15.55 - 176.333 27.333 346.333
28 Oct 24339.15 100.7 8.70 - 141.667 26 319
25 Oct 24180.80 92 -39.30 - 546 -41 293
24 Oct 24399.40 131.3 -20.95 - 262.333 139.333 334
23 Oct 24435.50 152.25 -17.75 - 143 -25 194.667
22 Oct 24472.10 170 -45.25 - 169.333 -6.667 220.333
21 Oct 24781.10 215.25 -53.05 - 94.667 18.667 226.667
18 Oct 24854.05 268.3 16.30 - 144.333 33.667 208.667
17 Oct 24749.85 252 -68.00 - 122 77 176.333
16 Oct 24971.30 320 -31.90 - 21.333 6 99.333
15 Oct 25057.35 351.9 -49.85 - 26.667 17 93.333
14 Oct 25127.95 401.75 45.80 - 9.333 1.333 76.333
11 Oct 24964.25 355.95 -40.05 - 14.667 6.333 78.333
10 Oct 24998.45 396 -1.00 - 9.667 0 72
9 Oct 24981.95 397 -10.50 - 50 -7.667 69.333
8 Oct 25013.15 407.5 38.70 - 65 24.333 76.667
7 Oct 24795.75 368.8 -80.65 - 50 6.667 53
4 Oct 25014.60 449.45 -103.90 - 118.667 17.333 47
3 Oct 25250.10 553.35 -256.65 - 45.667 24 29.667
1 Oct 25796.90 810 -477.85 - 16.667 5.333 5.333
30 Sept 25810.85 1287.85 0.00 - 0 0 0
27 Sept 26173.35 1287.85 - 0 0 0

For Nifty - strike price 25900 expiring on 26DEC2024

Delta for 25900 CE is 0.01

Historical price for 25900 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2, which was -1.10 lower than the previous day. The implied volatity was 28.46, the open interest changed by 5271 which increased total open position to 38886


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 3.1, which was -4.65 lower than the previous day. The implied volatity was 23.91, the open interest changed by 12061 which increased total open position to 33637


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 7.75, which was 2.05 higher than the previous day. The implied volatity was 22.37, the open interest changed by -112496 which decreased total open position to 21600


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 5.7, which was -1.15 lower than the previous day. The implied volatity was 18.90, the open interest changed by -1810 which decreased total open position to 18280


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 6.85, which was -0.95 lower than the previous day. The implied volatity was 14.87, the open interest changed by 3302 which increased total open position to 20046


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 7.8, which was 1.10 higher than the previous day. The implied volatity was 11.85, the open interest changed by 3477 which increased total open position to 16883


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 6.7, which was -2.90 lower than the previous day. The implied volatity was 13.27, the open interest changed by -422 which decreased total open position to 13250


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 9.6, which was -3.05 lower than the previous day. The implied volatity was 12.74, the open interest changed by 5477 which increased total open position to 13728


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 12.65, which was -2.65 lower than the previous day. The implied volatity was 13.02, the open interest changed by -1728 which decreased total open position to 12275


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 15.3, which was -4.00 lower than the previous day. The implied volatity was 13.01, the open interest changed by 678 which increased total open position to 14158


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 19.3, which was -0.65 lower than the previous day. The implied volatity was 12.04, the open interest changed by -1281 which decreased total open position to 13519


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 19.95, which was 7.20 higher than the previous day. The implied volatity was 11.49, the open interest changed by -495 which decreased total open position to 14960


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 12.75, which was 0.85 higher than the previous day. The implied volatity was 12.06, the open interest changed by 5184 which increased total open position to 15388


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 11.9, which was 2.70 higher than the previous day. The implied volatity was 11.72, the open interest changed by 4694 which increased total open position to 10206


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 9.2, which was 2.05 higher than the previous day. The implied volatity was 12.10, the open interest changed by -4453 which decreased total open position to 5537


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 7.15, which was -2.00 lower than the previous day. The implied volatity was 11.82, the open interest changed by -502 which decreased total open position to 10080


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 9.15, which was -4.70 lower than the previous day. The implied volatity was 13.12, the open interest changed by 6110 which increased total open position to 10555


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 13.85, which was -1.65 lower than the previous day. The implied volatity was 11.63, the open interest changed by 596 which increased total open position to 4478


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 15.5, which was -5.05 lower than the previous day. The implied volatity was 12.21, the open interest changed by 313 which increased total open position to 3930


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 20.55, which was 1.70 higher than the previous day. The implied volatity was 12.26, the open interest changed by 3655 which increased total open position to 3725


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 18.85, which was 8.15 higher than the previous day. The implied volatity was 13.85, the open interest changed by 1805 which increased total open position to 1875


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 10.7, which was -2.30 lower than the previous day. The implied volatity was 15.43, the open interest changed by -400 which decreased total open position to 1639


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 13, which was -0.30 lower than the previous day. The implied volatity was 14.68, the open interest changed by -252 which decreased total open position to 2014


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 13.3, which was -8.80 lower than the previous day. The implied volatity was 14.54, the open interest changed by -196 which decreased total open position to 2269


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 22.1, which was -7.85 lower than the previous day. The implied volatity was 14.46, the open interest changed by 109 which increased total open position to 2465


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 29.95, which was 0.55 higher than the previous day. The implied volatity was 14.89, the open interest changed by 869 which increased total open position to 2340


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 29.4, which was -4.30 lower than the previous day. The implied volatity was 13.15, the open interest changed by -198 which decreased total open position to 1600


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 33.7, which was -10.10 lower than the previous day. The implied volatity was 11.59, the open interest changed by 243 which increased total open position to 1798


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 43.8, which was -15.45 lower than the previous day. The implied volatity was 11.93, the open interest changed by 226 which increased total open position to 1557


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 59.25, which was -31.65 lower than the previous day. The implied volatity was 12.19, the open interest changed by 78 which increased total open position to 1335


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 90.9, which was 18.90 higher than the previous day. The implied volatity was 11.54, the open interest changed by -97 which decreased total open position to 1312


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 72, which was 4.10 higher than the previous day. The implied volatity was 12.53, the open interest changed by 60 which increased total open position to 1412


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 67.9, which was -22.00 lower than the previous day. The implied volatity was 13.53, the open interest changed by 53 which increased total open position to 1358


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 89.9, which was -6.25 lower than the previous day. The implied volatity was 12.09, the open interest changed by -571 which decreased total open position to 1313


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 96.15, which was -14.50 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 110.65, which was -5.60 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 116.25, which was 15.55 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 100.7, which was 8.70 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 92, which was -39.30 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 131.3, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 152.25, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 170, which was -45.25 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 215.25, which was -53.05 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 268.3, 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 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 252, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 320, which was -31.90 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 351.9, which was -49.85 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 401.75, which was 45.80 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 355.95, which was -40.05 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 396, which was -1.00 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 397, which was -10.50 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 407.5, which was 38.70 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 368.8, which was -80.65 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 449.45, which was -103.90 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 553.35, which was -256.65 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 810, which was -477.85 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 1287.85, 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 1287.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 25900 PE
Delta: -0.91
Vega: 4.88
Theta: -14.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 2287.9 404.40 50.89 14.333 -3.667 316
19 Dec 23951.70 1883.5 243.50 - 31.333 253.333 300
18 Dec 24198.85 1640 158.80 24.37 10 8.667 295.333
17 Dec 24336.00 1481.2 311.05 - 50 46 286.333
16 Dec 24668.25 1170.15 132.50 - 29.667 16.667 240.333
13 Dec 24768.30 1037.65 -207.35 12.83 23 192 223.667
12 Dec 24548.70 1245 75.00 - 4.667 171 226
11 Dec 24641.80 1170 -106.80 11.91 4 -2.667 226.333
10 Dec 24610.05 1276.8 71.80 23.13 8.333 139 229
9 Dec 24619.00 1205 70.00 17.41 2.333 134 228.333
6 Dec 24677.80 1135 -0.85 14.93 14.667 129 226.667
5 Dec 24708.40 1135.85 -139.15 17.30 60.333 162.667 223.333
4 Dec 24467.45 1275 -80.00 - 11.333 153.333 213.333
3 Dec 24457.15 1355 -124.70 17.27 38 156.333 200.333
2 Dec 24276.05 1479.7 -98.30 14.91 11.333 210.667 210.667
29 Nov 24131.10 1578 -157.00 - 13 211 211
28 Nov 23914.15 1735 295.00 - 120 201.667 201.667
27 Nov 24274.90 1440 -94.15 12.72 55 104 104
26 Nov 24194.50 1534.15 54.15 14.97 29.333 73 73
25 Nov 24221.90 1480 -379.10 15.13 11.333 57.667 57.667
22 Nov 23907.25 1859.1 -371.90 19.01 9.667 52.667 52.667
21 Nov 23349.90 2231 0.00 0.00 0 0 0
19 Nov 23518.50 2231 6.00 20.57 25.333 51 51
18 Nov 23453.80 2225 139.35 19.69 2.667 50.667 50.667
14 Nov 23532.70 2085.65 -29.90 16.24 0.667 50.667 50.667
13 Nov 23559.05 2115.55 275.75 21.24 3.667 51 51
12 Nov 23883.45 1839.8 339.80 17.51 1 51.333 51.333
11 Nov 24141.30 1500 0.00 0.00 0 0 0
8 Nov 24148.20 1500 294.90 12.27 0.333 0 51.333
7 Nov 24199.35 1205.1 0.00 0.00 0 1.333 0
6 Nov 24484.05 1205.1 -262.65 13.86 4.667 1.667 51.667
5 Nov 24213.30 1467.75 -185.55 15.04 3.333 2 50
4 Nov 23995.35 1653.3 225.65 15.68 3.667 2 47.667
1 Nov 24304.35 1427.65 0.00 16.81 0.333 0 45.667
31 Oct 24205.35 1427.65 125.85 - 0.667 0 45.667
30 Oct 24340.85 1301.8 -66.00 - 0.333 0 45.667
29 Oct 24466.85 1367.8 37.05 - 1.667 45.667 45.667
28 Oct 24339.15 1330.75 -197.30 - 1 0 44.333
25 Oct 24180.80 1528.05 283.05 - 7.333 -1.333 44.333
24 Oct 24399.40 1245 24.00 - 0.333 0 46
23 Oct 24435.50 1221 21.00 - 3 -1.667 46
22 Oct 24472.10 1200 198.20 - 2.333 -1 47.333
21 Oct 24781.10 1001.8 76.20 - 1 0 48
18 Oct 24854.05 925.6 -56.70 - 0.333 0 48.333
17 Oct 24749.85 982.3 104.95 - 5 0.333 49
16 Oct 24971.30 877.35 126.45 - 21.667 18.667 47.333
15 Oct 25057.35 750.9 -153.35 - 1.667 -0.333 28.667
14 Oct 25127.95 904.25 0.00 - 0 4.333 0
11 Oct 24964.25 904.25 66.20 - 9.667 4 28.667
10 Oct 24998.45 838.05 48.05 - 0.667 0 24.667
9 Oct 24981.95 790 -80.00 - 1.333 0 25
8 Oct 25013.15 870 -25.00 - 1 -0.333 25
7 Oct 24795.75 895 57.55 - 4.333 -3.333 25.667
4 Oct 25014.60 837.45 141.70 - 86.667 -47.333 30
3 Oct 25250.10 695.75 218.75 - 29.667 -5.333 77.667
1 Oct 25796.90 477 -13.50 - 45.667 -4.333 83
30 Sept 25810.85 490.5 110.50 - 43.333 23.333 87
27 Sept 26173.35 380.00 - 82.667 66 66

For Nifty - strike price 25900 expiring on 26DEC2024

Delta for 25900 PE is -0.91

Historical price for 25900 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2287.9, which was 404.40 higher than the previous day. The implied volatity was 50.89, the open interest changed by -11 which decreased total open position to 948


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1883.5, which was 243.50 higher than the previous day. The implied volatity was -, the open interest changed by 760 which increased total open position to 900


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1640, which was 158.80 higher than the previous day. The implied volatity was 24.37, the open interest changed by 26 which increased total open position to 886


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1481.2, which was 311.05 higher than the previous day. The implied volatity was -, the open interest changed by 138 which increased total open position to 859


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 1170.15, which was 132.50 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 721


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 1037.65, which was -207.35 lower than the previous day. The implied volatity was 12.83, the open interest changed by 576 which increased total open position to 671


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1245, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 513 which increased total open position to 678


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 1170, which was -106.80 lower than the previous day. The implied volatity was 11.91, the open interest changed by -8 which decreased total open position to 679


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1276.8, which was 71.80 higher than the previous day. The implied volatity was 23.13, the open interest changed by 417 which increased total open position to 687


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 1205, which was 70.00 higher than the previous day. The implied volatity was 17.41, the open interest changed by 402 which increased total open position to 685


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 1135, which was -0.85 lower than the previous day. The implied volatity was 14.93, the open interest changed by 387 which increased total open position to 680


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1135.85, which was -139.15 lower than the previous day. The implied volatity was 17.30, the open interest changed by 488 which increased total open position to 670


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1275, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by 460 which increased total open position to 640


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1355, which was -124.70 lower than the previous day. The implied volatity was 17.27, the open interest changed by 469 which increased total open position to 601


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1479.7, which was -98.30 lower than the previous day. The implied volatity was 14.91, the open interest changed by 632 which increased total open position to 632


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1578, which was -157.00 lower than the previous day. The implied volatity was -, the open interest changed by 633 which increased total open position to 633


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1735, which was 295.00 higher than the previous day. The implied volatity was -, the open interest changed by 605 which increased total open position to 605


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1440, which was -94.15 lower than the previous day. The implied volatity was 12.72, the open interest changed by 312 which increased total open position to 312


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1534.15, which was 54.15 higher than the previous day. The implied volatity was 14.97, the open interest changed by 219 which increased total open position to 219


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1480, which was -379.10 lower than the previous day. The implied volatity was 15.13, the open interest changed by 173 which increased total open position to 173


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1859.1, which was -371.90 lower than the previous day. The implied volatity was 19.01, the open interest changed by 158 which increased total open position to 158


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 2231, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 2231, which was 6.00 higher than the previous day. The implied volatity was 20.57, the open interest changed by 153 which increased total open position to 153


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 2225, which was 139.35 higher than the previous day. The implied volatity was 19.69, the open interest changed by 152 which increased total open position to 152


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 2085.65, which was -29.90 lower than the previous day. The implied volatity was 16.24, the open interest changed by 152 which increased total open position to 152


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 2115.55, which was 275.75 higher than the previous day. The implied volatity was 21.24, the open interest changed by 153 which increased total open position to 153


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1839.8, which was 339.80 higher than the previous day. The implied volatity was 17.51, the open interest changed by 154 which increased total open position to 154


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1500, which was 294.90 higher than the previous day. The implied volatity was 12.27, the open interest changed by 0 which decreased total open position to 154


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1205.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 1205.1, which was -262.65 lower than the previous day. The implied volatity was 13.86, the open interest changed by 5 which increased total open position to 155


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1467.75, which was -185.55 lower than the previous day. The implied volatity was 15.04, the open interest changed by 6 which increased total open position to 150


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1653.3, which was 225.65 higher than the previous day. The implied volatity was 15.68, the open interest changed by 6 which increased total open position to 143


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1427.65, which was 0.00 lower than the previous day. The implied volatity was 16.81, the open interest changed by 0 which decreased total open position to 137


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1427.65, which was 125.85 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 1301.8, which was -66.00 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 1367.8, which was 37.05 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 1330.75, which was -197.30 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 1528.05, which was 283.05 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 1245, which was 24.00 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 1221, which was 21.00 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 1200, which was 198.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1001.8, which was 76.20 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 925.6, which was -56.70 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 982.3, which was 104.95 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 877.35, which was 126.45 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 750.9, which was -153.35 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 904.25, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 904.25, which was 66.20 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 838.05, which was 48.05 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 790, which was -80.00 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 870, which was -25.00 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 895, which was 57.55 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 837.45, which was 141.70 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 695.75, which was 218.75 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 477, which was -13.50 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 490.5, which was 110.50 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 380.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to