`
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 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26DEC2024 26000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 0.05 -0.60 - 5,15,878 -69,183 1,99,682
24 Dec 23727.65 0.65 -0.75 44.07 4,42,934 -42,473 2,69,118
23 Dec 23753.45 1.4 -0.65 38.52 8,08,760 -35,477 3,11,955
20 Dec 23587.50 2.05 -1.20 29.61 10,47,946 -77,869 3,46,719
19 Dec 23951.70 3.25 -4.15 25.11 7,77,166 1,60,033 4,23,955
18 Dec 24198.85 7.4 1.65 23.32 3,22,254 -2,56,395 2,64,634
17 Dec 24336.00 5.75 0.05 19.93 2,36,860 -2,08,370 2,45,437
16 Dec 24668.25 5.7 -1.55 15.42 1,73,123 14,854 2,45,471
13 Dec 24768.30 7.25 0.75 12.60 2,66,267 -41,235 2,32,394
12 Dec 24548.70 6.5 -1.85 14.05 1,00,673 1,24,214 2,26,063
11 Dec 24641.80 8.35 -2.65 13.27 95,701 1,63,011 2,15,241
10 Dec 24610.05 11 -1.85 13.53 80,782 1,62,947 2,06,757
9 Dec 24619.00 12.85 -3.65 13.41 92,842 9,545 2,02,332
6 Dec 24677.80 16.5 -0.50 12.45 1,48,202 16,354 1,92,514
5 Dec 24708.40 17 6.65 11.89 2,57,304 -3,339 1,77,997
4 Dec 24467.45 10.35 0.10 12.31 1,22,642 1,79,954 1,81,294
3 Dec 24457.15 10.25 0.30 12.09 88,072 -705 1,81,153
2 Dec 24276.05 9.95 2.20 12.93 1,00,642 1,81,289 1,81,591
29 Nov 24131.10 7.75 -1.25 12.57 86,036 8,407 1,66,079
28 Nov 23914.15 9 -3.75 13.67 1,34,695 1,08,181 1,57,581
27 Nov 24274.90 12.75 -1.45 12.08 79,961 6,360 1,40,400
26 Nov 24194.50 14.2 -4.75 12.63 62,495 9,959 1,35,252
25 Nov 24221.90 18.95 2.45 12.69 1,54,701 15,662 1,25,586
22 Nov 23907.25 16.5 6.00 14.08 72,335 1,504 1,11,428
21 Nov 23349.90 10.5 -3.70 15.90 54,271 -338 1,10,515
19 Nov 23518.50 14.2 1.10 15.43 65,720 -7,333 1,10,881
18 Nov 23453.80 13.1 -8.65 15.02 66,956 88 1,18,249
14 Nov 23532.70 21.75 -4.00 14.95 45,404 -1,785 1,18,125
13 Nov 23559.05 25.75 -1.65 14.97 62,331 8,708 1,19,970
12 Nov 23883.45 27.4 -4.25 13.50 44,745 4,490 1,11,310
11 Nov 24141.30 31.65 -9.35 11.99 52,439 7,980 1,06,939
8 Nov 24148.20 41 -10.20 12.30 38,106 3,500 98,499
7 Nov 24199.35 51.2 -28.15 12.30 48,813 4,434 95,000
6 Nov 24484.05 79.35 15.45 11.68 51,200 2,118 90,747
5 Nov 24213.30 63.9 4.75 12.70 43,687 3,686 88,782
4 Nov 23995.35 59.15 -20.85 13.59 68,826 2,703 90,624
1 Nov 24304.35 80 -4.50 12.25 6,824 87,552 87,935
31 Oct 24205.35 84.5 -14.50 - 25,690 85,921 86,272
30 Oct 24340.85 99 -6.30 - 15,950 43 81,770
29 Oct 24466.85 105.3 15.30 - 26,043 281 81,770
28 Oct 24339.15 90 6.65 - 34,597 338 81,643
25 Oct 24180.80 83.35 -34.30 - 51,085 7,144 81,305
24 Oct 24399.40 117.65 -16.95 - 26,815 1,120 75,388
23 Oct 24435.50 134.6 -18.90 - 33,463 1,036 76,240
22 Oct 24472.10 153.5 -38.50 - 27,393 624 76,600
21 Oct 24781.10 192 -43.55 - 17,311 1,643 76,027
18 Oct 24854.05 235.55 10.55 - 24,238 -1,467 75,943
17 Oct 24749.85 225 -63.00 - 21,519 1,782 77,496
16 Oct 24971.30 288 -28.00 - 11,739 827 75,848
15 Oct 25057.35 316 -44.00 - 10,313 1,435 75,122
14 Oct 25127.95 360 42.00 - 7,780 488 73,717
11 Oct 24964.25 318 -38.50 - 10,477 130 73,594
10 Oct 24998.45 356.5 -10.40 - 8,906 2,228 73,513
9 Oct 24981.95 366.9 -22.10 - 13,394 446 71,328
8 Oct 25013.15 389 63.95 - 24,972 -1,383 70,971
7 Oct 24795.75 325.05 -82.95 - 31,870 -1,683 72,570
4 Oct 25014.60 408 -96.00 - 46,648 47 74,724
3 Oct 25250.10 504 -234.00 - 36,984 246 74,575
1 Oct 25796.90 738 -15.00 - 12,314 182 74,398
30 Sept 25810.85 753 -206.60 - 24,402 -1,054 74,233
27 Sept 26173.35 959.60 - 13,729 -447 75,318

For Nifty - strike price 26000 expiring on 26DEC2024

Delta for 26000 CE is -

Historical price for 26000 CE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -69183 which decreased total open position to 199682


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was 44.07, the open interest changed by -42473 which decreased total open position to 269118


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 38.52, the open interest changed by -35477 which decreased total open position to 311955


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2.05, which was -1.20 lower than the previous day. The implied volatity was 29.61, the open interest changed by -77869 which decreased total open position to 346719


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 3.25, which was -4.15 lower than the previous day. The implied volatity was 25.11, the open interest changed by 160033 which increased total open position to 423955


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 7.4, which was 1.65 higher than the previous day. The implied volatity was 23.32, the open interest changed by -256395 which decreased total open position to 264634


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was 19.93, the open interest changed by -208370 which decreased total open position to 245437


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 5.7, which was -1.55 lower than the previous day. The implied volatity was 15.42, the open interest changed by 14854 which increased total open position to 245471


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 7.25, which was 0.75 higher than the previous day. The implied volatity was 12.60, the open interest changed by -41235 which decreased total open position to 232394


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 6.5, which was -1.85 lower than the previous day. The implied volatity was 14.05, the open interest changed by 124214 which increased total open position to 226063


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 8.35, which was -2.65 lower than the previous day. The implied volatity was 13.27, the open interest changed by 163011 which increased total open position to 215241


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 11, which was -1.85 lower than the previous day. The implied volatity was 13.53, the open interest changed by 162947 which increased total open position to 206757


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 12.85, which was -3.65 lower than the previous day. The implied volatity was 13.41, the open interest changed by 9545 which increased total open position to 202332


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 16.5, which was -0.50 lower than the previous day. The implied volatity was 12.45, the open interest changed by 16354 which increased total open position to 192514


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 17, which was 6.65 higher than the previous day. The implied volatity was 11.89, the open interest changed by -3339 which decreased total open position to 177997


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 10.35, which was 0.10 higher than the previous day. The implied volatity was 12.31, the open interest changed by 179954 which increased total open position to 181294


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 10.25, which was 0.30 higher than the previous day. The implied volatity was 12.09, the open interest changed by -705 which decreased total open position to 181153


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 9.95, which was 2.20 higher than the previous day. The implied volatity was 12.93, the open interest changed by 181289 which increased total open position to 181591


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 12.57, the open interest changed by 8407 which increased total open position to 166079


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 9, which was -3.75 lower than the previous day. The implied volatity was 13.67, the open interest changed by 108181 which increased total open position to 157581


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 12.75, which was -1.45 lower than the previous day. The implied volatity was 12.08, the open interest changed by 6360 which increased total open position to 140400


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 14.2, which was -4.75 lower than the previous day. The implied volatity was 12.63, the open interest changed by 9959 which increased total open position to 135252


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 18.95, which was 2.45 higher than the previous day. The implied volatity was 12.69, the open interest changed by 15662 which increased total open position to 125586


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 16.5, which was 6.00 higher than the previous day. The implied volatity was 14.08, the open interest changed by 1504 which increased total open position to 111428


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 10.5, which was -3.70 lower than the previous day. The implied volatity was 15.90, the open interest changed by -338 which decreased total open position to 110515


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 14.2, which was 1.10 higher than the previous day. The implied volatity was 15.43, the open interest changed by -7333 which decreased total open position to 110881


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 13.1, which was -8.65 lower than the previous day. The implied volatity was 15.02, the open interest changed by 88 which increased total open position to 118249


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 21.75, which was -4.00 lower than the previous day. The implied volatity was 14.95, the open interest changed by -1785 which decreased total open position to 118125


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 25.75, which was -1.65 lower than the previous day. The implied volatity was 14.97, the open interest changed by 8708 which increased total open position to 119970


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 27.4, which was -4.25 lower than the previous day. The implied volatity was 13.50, the open interest changed by 4490 which increased total open position to 111310


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 31.65, which was -9.35 lower than the previous day. The implied volatity was 11.99, the open interest changed by 7980 which increased total open position to 106939


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 41, which was -10.20 lower than the previous day. The implied volatity was 12.30, the open interest changed by 3500 which increased total open position to 98499


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 51.2, which was -28.15 lower than the previous day. The implied volatity was 12.30, the open interest changed by 4434 which increased total open position to 95000


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 79.35, which was 15.45 higher than the previous day. The implied volatity was 11.68, the open interest changed by 2118 which increased total open position to 90747


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 63.9, which was 4.75 higher than the previous day. The implied volatity was 12.70, the open interest changed by 3686 which increased total open position to 88782


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 59.15, which was -20.85 lower than the previous day. The implied volatity was 13.59, the open interest changed by 2703 which increased total open position to 90624


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 80, which was -4.50 lower than the previous day. The implied volatity was 12.25, the open interest changed by 87552 which increased total open position to 87935


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 84.5, 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 99, which was -6.30 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 105.3, which was 15.30 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 90, which was 6.65 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 83.35, which was -34.30 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 117.65, which was -16.95 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 134.6, which was -18.90 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 153.5, which was -38.50 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 192, which was -43.55 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 235.55, which was 10.55 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 225, which was -63.00 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 288, which was -28.00 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 316, which was -44.00 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 360, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 318, which was -38.50 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 356.5, which was -10.40 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 366.9, which was -22.10 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 389, which was 63.95 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 325.05, which was -82.95 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 408, which was -96.00 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 504, which was -234.00 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 738, which was -15.00 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 753, which was -206.60 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 959.60, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 26000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 2253.75 26.55 - 20,776 -3,884 37,556
24 Dec 23727.65 2227.2 -7.80 - 10,587 -7,871 41,486
23 Dec 23753.45 2235 -125.75 46.00 10,017 -6,427 49,357
20 Dec 23587.50 2360.75 385.25 46.03 8,081 -3,584 55,786
19 Dec 23951.70 1975.5 236.50 - 7,255 -2,228 59,372
18 Dec 24198.85 1739 140.80 25.26 3,466 57,613 61,591
17 Dec 24336.00 1598.2 316.20 - 7,626 56,466 60,608
16 Dec 24668.25 1282 150.30 12.12 2,875 240 60,413
13 Dec 24768.30 1131.7 -218.25 12.30 6,354 -1,606 60,176
12 Dec 24548.70 1349.95 84.05 - 3,284 58,211 61,773
11 Dec 24641.80 1265.9 -51.10 11.23 2,302 55,913 60,166
10 Dec 24610.05 1317 11.30 19.15 2,904 60,915 61,222
9 Dec 24619.00 1305.7 75.65 18.56 2,676 57,002 61,250
6 Dec 24677.80 1230.05 8.85 15.45 3,421 59,398 61,202
5 Dec 24708.40 1221.2 -212.90 17.31 6,646 58,084 61,227
4 Dec 24467.45 1434.1 -27.10 17.52 4,194 61,217 61,219
3 Dec 24457.15 1461.2 -108.80 18.72 3,586 56,762 61,324
2 Dec 24276.05 1570 -105.00 14.37 3,495 57,364 62,058
29 Nov 24131.10 1675 -166.50 - 6,237 -2,274 62,058
28 Nov 23914.15 1841.5 300.50 - 16,771 63,241 64,303
27 Nov 24274.90 1541 -109.85 13.62 10,265 52,306 52,556
26 Nov 24194.50 1650.85 98.60 17.22 6,025 47,326 47,393
25 Nov 24221.90 1552.25 -385.90 13.24 11,626 43,933 43,940
22 Nov 23907.25 1938.15 -535.05 18.08 8,229 38,880 38,887
21 Nov 23349.90 2473.2 132.10 23.06 5,747 36,924 36,924
19 Nov 23518.50 2341.1 29.10 22.02 2,102 35,629 35,629
18 Nov 23453.80 2312 101.00 19.26 2,532 -307 35,563
14 Nov 23532.70 2211 74.95 19.25 3,585 1,182 35,888
13 Nov 23559.05 2136.05 221.45 16.55 5,682 34,707 34,707
12 Nov 23883.45 1914.6 296.70 16.66 2,127 36,488 36,488
11 Nov 24141.30 1617.9 -36.80 14.04 1,525 -305 37,043
8 Nov 24148.20 1654.7 75.35 16.03 1,767 37,352 37,352
7 Nov 24199.35 1579.35 278.00 15.94 3,613 37,331 37,331
6 Nov 24484.05 1301.35 -291.05 14.50 4,625 -28 37,750
5 Nov 24213.30 1592.4 -182.60 16.82 2,874 37,779 37,779
4 Nov 23995.35 1775 250.15 17.38 6,118 38,551 38,551
1 Nov 24304.35 1524.85 48.75 17.50 344 -41 39,066
31 Oct 24205.35 1476.1 71.85 - 3,737 307 39,095
30 Oct 24340.85 1404.25 99.25 - 3,261 436 38,798
29 Oct 24466.85 1305 -106.05 - 2,594 38,395 38,395
28 Oct 24339.15 1411.05 -125.95 - 6,971 -3,329 38,474
25 Oct 24180.80 1537 216.00 - 8,707 -2,157 41,803
24 Oct 24399.40 1321 -11.00 - 3,185 -475 43,976
23 Oct 24435.50 1332 41.35 - 6,776 -2,266 44,509
22 Oct 24472.10 1290.65 177.65 - 6,844 -2,107 46,782
21 Oct 24781.10 1113 157.00 - 6,919 2,597 48,921
18 Oct 24854.05 956 -101.90 - 6,753 -1,040 46,369
17 Oct 24749.85 1057.9 119.10 - 6,851 -740 47,870
16 Oct 24971.30 938.8 64.90 - 5,050 -480 48,613
15 Oct 25057.35 873.9 51.00 - 3,978 715 49,164
14 Oct 25127.95 822.9 -136.70 - 2,785 147 48,425
11 Oct 24964.25 959.6 49.60 - 4,681 -597 48,321
10 Oct 24998.45 910 -20.40 - 3,217 -113 48,909
9 Oct 24981.95 930.4 5.40 - 8,293 -940 49,062
8 Oct 25013.15 925 -87.00 - 13,768 -4,464 50,046
7 Oct 24795.75 1012 117.00 - 17,596 -3,761 54,552
4 Oct 25014.60 895 165.00 - 29,092 -2,751 58,367
3 Oct 25250.10 730 224.05 - 41,933 -4,912 61,122
1 Oct 25796.90 505.95 -15.60 - 12,326 588 66,038
30 Sept 25810.85 521.55 104.05 - 33,955 3,591 65,942
27 Sept 26173.35 417.50 - 28,485 3,432 62,411

For Nifty - strike price 26000 expiring on 26DEC2024

Delta for 26000 PE is -

Historical price for 26000 PE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 2253.75, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by -3884 which decreased total open position to 37556


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 2227.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -7871 which decreased total open position to 41486


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 2235, which was -125.75 lower than the previous day. The implied volatity was 46.00, the open interest changed by -6427 which decreased total open position to 49357


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2360.75, which was 385.25 higher than the previous day. The implied volatity was 46.03, the open interest changed by -3584 which decreased total open position to 55786


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1975.5, which was 236.50 higher than the previous day. The implied volatity was -, the open interest changed by -2228 which decreased total open position to 59372


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1739, which was 140.80 higher than the previous day. The implied volatity was 25.26, the open interest changed by 57613 which increased total open position to 61591


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1598.2, which was 316.20 higher than the previous day. The implied volatity was -, the open interest changed by 56466 which increased total open position to 60608


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 1282, which was 150.30 higher than the previous day. The implied volatity was 12.12, the open interest changed by 240 which increased total open position to 60413


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 1131.7, which was -218.25 lower than the previous day. The implied volatity was 12.30, the open interest changed by -1606 which decreased total open position to 60176


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1349.95, which was 84.05 higher than the previous day. The implied volatity was -, the open interest changed by 58211 which increased total open position to 61773


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 1265.9, which was -51.10 lower than the previous day. The implied volatity was 11.23, the open interest changed by 55913 which increased total open position to 60166


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1317, which was 11.30 higher than the previous day. The implied volatity was 19.15, the open interest changed by 60915 which increased total open position to 61222


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 1305.7, which was 75.65 higher than the previous day. The implied volatity was 18.56, the open interest changed by 57002 which increased total open position to 61250


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 1230.05, which was 8.85 higher than the previous day. The implied volatity was 15.45, the open interest changed by 59398 which increased total open position to 61202


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1221.2, which was -212.90 lower than the previous day. The implied volatity was 17.31, the open interest changed by 58084 which increased total open position to 61227


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1434.1, which was -27.10 lower than the previous day. The implied volatity was 17.52, the open interest changed by 61217 which increased total open position to 61219


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1461.2, which was -108.80 lower than the previous day. The implied volatity was 18.72, the open interest changed by 56762 which increased total open position to 61324


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1570, which was -105.00 lower than the previous day. The implied volatity was 14.37, the open interest changed by 57364 which increased total open position to 62058


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1675, which was -166.50 lower than the previous day. The implied volatity was -, the open interest changed by -2274 which decreased total open position to 62058


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1841.5, which was 300.50 higher than the previous day. The implied volatity was -, the open interest changed by 63241 which increased total open position to 64303


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1541, which was -109.85 lower than the previous day. The implied volatity was 13.62, the open interest changed by 52306 which increased total open position to 52556


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1650.85, which was 98.60 higher than the previous day. The implied volatity was 17.22, the open interest changed by 47326 which increased total open position to 47393


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1552.25, which was -385.90 lower than the previous day. The implied volatity was 13.24, the open interest changed by 43933 which increased total open position to 43940


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1938.15, which was -535.05 lower than the previous day. The implied volatity was 18.08, the open interest changed by 38880 which increased total open position to 38887


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 2473.2, which was 132.10 higher than the previous day. The implied volatity was 23.06, the open interest changed by 36924 which increased total open position to 36924


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 2341.1, which was 29.10 higher than the previous day. The implied volatity was 22.02, the open interest changed by 35629 which increased total open position to 35629


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 2312, which was 101.00 higher than the previous day. The implied volatity was 19.26, the open interest changed by -307 which decreased total open position to 35563


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 2211, which was 74.95 higher than the previous day. The implied volatity was 19.25, the open interest changed by 1182 which increased total open position to 35888


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 2136.05, which was 221.45 higher than the previous day. The implied volatity was 16.55, the open interest changed by 34707 which increased total open position to 34707


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1914.6, which was 296.70 higher than the previous day. The implied volatity was 16.66, the open interest changed by 36488 which increased total open position to 36488


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1617.9, which was -36.80 lower than the previous day. The implied volatity was 14.04, the open interest changed by -305 which decreased total open position to 37043


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1654.7, which was 75.35 higher than the previous day. The implied volatity was 16.03, the open interest changed by 37352 which increased total open position to 37352


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1579.35, which was 278.00 higher than the previous day. The implied volatity was 15.94, the open interest changed by 37331 which increased total open position to 37331


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 1301.35, which was -291.05 lower than the previous day. The implied volatity was 14.50, the open interest changed by -28 which decreased total open position to 37750


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1592.4, which was -182.60 lower than the previous day. The implied volatity was 16.82, the open interest changed by 37779 which increased total open position to 37779


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1775, which was 250.15 higher than the previous day. The implied volatity was 17.38, the open interest changed by 38551 which increased total open position to 38551


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1524.85, which was 48.75 higher than the previous day. The implied volatity was 17.50, the open interest changed by -41 which decreased total open position to 39066


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1476.1, which was 71.85 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 1404.25, which was 99.25 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 1305, which was -106.05 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 1411.05, which was -125.95 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 1537, which was 216.00 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 1321, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1332, which was 41.35 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 1290.65, which was 177.65 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 1113, which was 157.00 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 956, which was -101.90 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 1057.9, which was 119.10 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 938.8, which was 64.90 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 873.9, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 822.9, which was -136.70 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 959.6, which was 49.60 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 910, 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 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 930.4, which was 5.40 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 925, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1012, which was 117.00 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 895, which was 165.00 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 730, which was 224.05 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 505.95, which was -15.60 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 521.55, which was 104.05 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 417.50, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to