NIFTY

Nifty

26186.45 +152.70 (0.59%)

L: 25985.35 H: 26202.6

Back to Option Chain

Historical option data for NIFTY
05 Dec 2025 03:30 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NIFTY 30-DEC-2025 26050 CE
Delta: 0.71 Vega: 23.64 Theta: -9.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26180.90	419.45 ₹ 31,458.75	78 5850.00	8.59	5,040 3,78,000	-60,379 -45,28,425	1,257 94,275
4 Dec	26033.75	343.45 ₹ 25,758.75	20.65 1548.75	9.43	5,052 3,78,900	-43,005 -32,25,375	1,575 1,18,125
3 Dec	25986.00	323.5 ₹ 24,262.5	-62.05 -4653.75	9.06	3,628 2,72,100	1,425 1,06,875	1,523 1,14,225
2 Dec	26032.20	392 ₹ 29,400	-68.8 -5160.00	9.64	3,499 2,62,425	972 72,900	1,466 1,09,950
1 Dec	26175.75	465.45 ₹ 34,908.75	-47.6 -3570.00	9.14	359 26,925	-553 -41,475	494 37,050
28 Nov	26202.95	513.9 ₹ 38,542.5	-9.1 -682.50	9.21	260 19,500	488 36,600	565 42,375
27 Nov	26215.55	528.05 ₹ 39,603.75	-1.25 -93.75	9.00	662 49,650	-714 -53,550	635 47,625
26 Nov	26205.30	533 ₹ 39,975	192.5 14437.50	9.31	2,323 1,74,225	599 44,925	722 54,150
25 Nov	25884.80	339 ₹ 25,425	-90 -6750.00	-	1,820 1,36,500	115 8,625	814 61,050
24 Nov	25959.50	409.55 ₹ 30,716.25	-88.3 -6622.50	10.17	1,197 89,775	625 46,875	697 52,275
21 Nov	26068.15	494.05 ₹ 37,053.75	-88.3 -6622.50	9.72	946 70,950	397 29,775	526 39,450
20 Nov	26192.15	587.85 ₹ 44,088.75	98.1 7357.50	9.65	845 63,375	119 8,925	363 27,225
19 Nov	26052.65	489.5 ₹ 36,712.5	66.75 5006.25	9.30	633 47,475	102 7,650	579 43,425
18 Nov	25910.05	419.2 ₹ 31,440	-66.2 -4965.00	9.86	606 45,450	359 26,925	477 35,775
17 Nov	26013.45	486.3 ₹ 36,472.5	44 3300.00	9.47	444 33,300	89 6,675	454 34,050

14 Nov	25910.05	449.55 ₹ 33,716.25	1.35 101.25	9.45	514 38,550	118 8,850	369 27,675
13 Nov	25879.15	453.45 ₹ 34,008.75	1.95 146.25	9.85	471 35,325	239 17,925	239 17,925
12 Nov	25875.80	448.9 ₹ 33,667.5	70.1 5257.50	9.67	214 16,050	-78 -5,850	276 20,700
11 Nov	25694.95	384.45 ₹ 28,833.75	57.25 4293.75	10.19	173 12,975	201 15,075	209 15,675
10 Nov	25574.35	326.4 ₹ 24,480	27 2025.00	10.15	75 5,625	158 11,850	159 11,925
7 Nov	25492.30	298.4 ₹ 22,380	-11.9 -892.50	9.64	169 12,675	104 7,800	165 12,375
6 Nov	25509.70	309 ₹ 23,175	-57.65 -4323.75	9.64	316 23,700	-245 -18,375	158 11,850
4 Nov	25597.65	363.4 ₹ 27,255	-105.7 -7927.50	9.87	166 12,450	352 26,400	406 30,450
3 Nov	25763.35	471.2 ₹ 35,340	-7.45 -558.75	9.95	96 7,200	280 21,000	315 23,625
31 Oct	25722.10	482.3 ₹ 36,172.5	-75.2 -5640.00	-	161 12,075	266 19,950	297 22,275
30 Oct	25877.85	557.95 ₹ 41,846.25	-127.8 -9585.00	9.69	144 10,800	70 5,250	178 13,350
29 Oct	26053.90	705.8 ₹ 52,935	114.1 8557.50	10.36	135 10,125	96 7,200	108 8,100
28 Oct	25936.20	593.2 ₹ 44,490	-25.75 -1931.25	9.07	104 7,800	3 225	73 5,475
27 Oct	25966.05	618.95 ₹ 46,421.25	98 7350.00	9.36	41 3,075	-4 -300	70 5,250
24 Oct	25795.15	517.4 ₹ 38,805	-121.8 -9135.00	9.04	55 4,125	-2 -150	59 4,425
23 Oct	25891.40	626.75 ₹ 47,006.25	35 2625.00	10.41	129 9,675	11 825	61 4,575
21 Oct	25868.60	591.75 ₹ 44,381.25	78.55 5891.25	-	0 0	18 1,350	0 0
20 Oct	25843.15	591.75 ₹ 44,381.25	78.55 5891.25	9.36	82 6,150	18 1,350	50 3,750
17 Oct	25709.85	512.65 ₹ 38,448.75	81.45 6108.75	9.19	175 13,125	7 525	31 2,325
16 Oct	25585.30	431.2 ₹ 32,340	123.35 9251.25	8.82	48 3,600	-8 -600	23 1,725
15 Oct	25323.55	307.85 ₹ 23,088.75	42.6 3195.00	-	16 1,200	-2 -150	31 2,325
14 Oct	25145.50	265.25 ₹ 19,893.75	-27.2 -2040.00	9.27	71 5,325	7 525	34 2,550
13 Oct	25227.35	292.45 ₹ 21,933.75	-35.75 -2681.25	8.76	30 2,250	6 450	36 2,700
10 Oct	25285.35	328.2 ₹ 24,615	58.7 4402.50	8.81	10 750	3 225	34 2,550
9 Oct	25181.80	270.1 ₹ 20,257.5	-82.3 -6172.50	8.51	36 2,700	19 1,425	19 1,425
8 Oct	25046.15	352.4 ₹ 26,430	0 0.00	0.92	0 0	0 0	0 0
7 Oct	25108.30	352.4 ₹ 26,430	0 0.00	0.72	0 0	0 0	0 0
6 Oct	25077.65	352.4 ₹ 26,430	0 0.00	0.78	0 0	0 0	0 0
3 Oct	24894.25	352.4 ₹ 26,430	0 0.00	1.03	0 0	0 0	0 0

For Nifty - strike price 26050 expiring on 30DEC2025

Delta for 26050 CE is 0.71

Historical price for 26050 CE is as follows

On 5 Dec NIFTY was trading at 26180.90. The strike last trading price was 419.45, which was 78 higher than the previous day. The implied volatity was 8.59, the open interest changed by -60379 which decreased total open position to 1257

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 343.45, which was 20.65 higher than the previous day. The implied volatity was 9.43, the open interest changed by -43005 which decreased total open position to 1575

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 323.5, which was -62.05 lower than the previous day. The implied volatity was 9.06, the open interest changed by 1425 which increased total open position to 1523

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 392, which was -68.8 lower than the previous day. The implied volatity was 9.64, the open interest changed by 972 which increased total open position to 1466

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 465.45, which was -47.6 lower than the previous day. The implied volatity was 9.14, the open interest changed by -553 which decreased total open position to 494

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 513.9, which was -9.1 lower than the previous day. The implied volatity was 9.21, the open interest changed by 488 which increased total open position to 565

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 528.05, which was -1.25 lower than the previous day. The implied volatity was 9.00, the open interest changed by -714 which decreased total open position to 635

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 533, which was 192.5 higher than the previous day. The implied volatity was 9.31, the open interest changed by 599 which increased total open position to 722

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 339, which was -90 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 814

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 409.55, which was -88.3 lower than the previous day. The implied volatity was 10.17, the open interest changed by 625 which increased total open position to 697

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 494.05, which was -88.3 lower than the previous day. The implied volatity was 9.72, the open interest changed by 397 which increased total open position to 526

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 587.85, which was 98.1 higher than the previous day. The implied volatity was 9.65, the open interest changed by 119 which increased total open position to 363

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 489.5, which was 66.75 higher than the previous day. The implied volatity was 9.30, the open interest changed by 102 which increased total open position to 579

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 419.2, which was -66.2 lower than the previous day. The implied volatity was 9.86, the open interest changed by 359 which increased total open position to 477

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 486.3, which was 44 higher than the previous day. The implied volatity was 9.47, the open interest changed by 89 which increased total open position to 454

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 449.55, which was 1.35 higher than the previous day. The implied volatity was 9.45, the open interest changed by 118 which increased total open position to 369

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 453.45, which was 1.95 higher than the previous day. The implied volatity was 9.85, the open interest changed by 239 which increased total open position to 239

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 448.9, which was 70.1 higher than the previous day. The implied volatity was 9.67, the open interest changed by -78 which decreased total open position to 276

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 384.45, which was 57.25 higher than the previous day. The implied volatity was 10.19, the open interest changed by 201 which increased total open position to 209

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 326.4, which was 27 higher than the previous day. The implied volatity was 10.15, the open interest changed by 158 which increased total open position to 159

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 298.4, which was -11.9 lower than the previous day. The implied volatity was 9.64, the open interest changed by 104 which increased total open position to 165

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 309, which was -57.65 lower than the previous day. The implied volatity was 9.64, the open interest changed by -245 which decreased total open position to 158

On 4 Nov NIFTY was trading at 25597.65. The strike last trading price was 363.4, which was -105.7 lower than the previous day. The implied volatity was 9.87, the open interest changed by 352 which increased total open position to 406

On 3 Nov NIFTY was trading at 25763.35. The strike last trading price was 471.2, which was -7.45 lower than the previous day. The implied volatity was 9.95, the open interest changed by 280 which increased total open position to 315

On 31 Oct NIFTY was trading at 25722.10. The strike last trading price was 482.3, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 266 which increased total open position to 297

On 30 Oct NIFTY was trading at 25877.85. The strike last trading price was 557.95, which was -127.8 lower than the previous day. The implied volatity was 9.69, the open interest changed by 70 which increased total open position to 178

On 29 Oct NIFTY was trading at 26053.90. The strike last trading price was 705.8, which was 114.1 higher than the previous day. The implied volatity was 10.36, the open interest changed by 96 which increased total open position to 108

On 28 Oct NIFTY was trading at 25936.20. The strike last trading price was 593.2, which was -25.75 lower than the previous day. The implied volatity was 9.07, the open interest changed by 3 which increased total open position to 73

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 618.95, which was 98 higher than the previous day. The implied volatity was 9.36, the open interest changed by -4 which decreased total open position to 70

On 24 Oct NIFTY was trading at 25795.15. The strike last trading price was 517.4, which was -121.8 lower than the previous day. The implied volatity was 9.04, the open interest changed by -2 which decreased total open position to 59

On 23 Oct NIFTY was trading at 25891.40. The strike last trading price was 626.75, which was 35 higher than the previous day. The implied volatity was 10.41, the open interest changed by 11 which increased total open position to 61

On 21 Oct NIFTY was trading at 25868.60. The strike last trading price was 591.75, which was 78.55 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 20 Oct NIFTY was trading at 25843.15. The strike last trading price was 591.75, which was 78.55 higher than the previous day. The implied volatity was 9.36, the open interest changed by 18 which increased total open position to 50

On 17 Oct NIFTY was trading at 25709.85. The strike last trading price was 512.65, which was 81.45 higher than the previous day. The implied volatity was 9.19, the open interest changed by 7 which increased total open position to 31

On 16 Oct NIFTY was trading at 25585.30. The strike last trading price was 431.2, which was 123.35 higher than the previous day. The implied volatity was 8.82, the open interest changed by -8 which decreased total open position to 23

On 15 Oct NIFTY was trading at 25323.55. The strike last trading price was 307.85, which was 42.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 31

On 14 Oct NIFTY was trading at 25145.50. The strike last trading price was 265.25, which was -27.2 lower than the previous day. The implied volatity was 9.27, the open interest changed by 7 which increased total open position to 34

On 13 Oct NIFTY was trading at 25227.35. The strike last trading price was 292.45, which was -35.75 lower than the previous day. The implied volatity was 8.76, the open interest changed by 6 which increased total open position to 36

On 10 Oct NIFTY was trading at 25285.35. The strike last trading price was 328.2, which was 58.7 higher than the previous day. The implied volatity was 8.81, the open interest changed by 3 which increased total open position to 34

On 9 Oct NIFTY was trading at 25181.80. The strike last trading price was 270.1, which was -82.3 lower than the previous day. The implied volatity was 8.51, the open interest changed by 19 which increased total open position to 19

On 8 Oct NIFTY was trading at 25046.15. The strike last trading price was 352.4, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0

On 7 Oct NIFTY was trading at 25108.30. The strike last trading price was 352.4, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0

On 6 Oct NIFTY was trading at 25077.65. The strike last trading price was 352.4, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0

On 3 Oct NIFTY was trading at 24894.25. The strike last trading price was 352.4, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0

NIFTY 30DEC2025 26050 PE
Delta: -0.31 Vega: 24.27 Theta: -2.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26180.90	133.45 ₹ 10,008.75	-66.55 -4991.25	9.53	7,597 5,69,775	-42,741 -32,05,575	2,649 1,98,675
4 Dec	26033.75	200.15 ₹ 15,011.25	-33.95 -2546.25	9.65	4,153 3,11,475	433 32,475	2,214 1,66,050
3 Dec	25986.00	228.95 ₹ 17,171.25	15.15 1136.25	10.24	4,707 3,53,025	-1,24,251 -93,18,825	1,803 1,35,225
2 Dec	26032.20	209.2 ₹ 15,690	23.25 1743.75	10.51	12,062 9,04,650	2,102 1,57,650	2,456 1,84,200
1 Dec	26175.75	181.3 ₹ 13,597.5	8.2 615.00	11.06	2,516 1,88,700	1,404 1,05,300	1,511 1,13,325
28 Nov	26202.95	170.1 ₹ 12,757.5	-9.3 -697.50	10.62	1,061 79,575	1,072 80,400	1,582 1,18,650
27 Nov	26215.55	181.05 ₹ 13,578.75	-18.75 -1406.25	11.10	2,512 1,88,400	1,483 1,11,225	1,520 1,14,000
26 Nov	26205.30	197.3 ₹ 14,797.5	-132.15 -9911.25	11.40	4,258 3,19,350	1,557 1,16,775	1,589 1,19,175
25 Nov	25884.80	328 ₹ 24,600	30.2 2265.00	-	2,554 1,91,550	820 61,500	842 63,150
24 Nov	25959.50	306.4 ₹ 22,980	26.2 1965.00	11.66	1,482 1,11,150	827 62,025	830 62,250
21 Nov	26068.15	284.85 ₹ 21,363.75	67.25 5043.75	12.25	1,468 1,10,100	-2,213 -1,65,975	760 57,000
20 Nov	26192.15	212.35 ₹ 15,926.25	-68.4 -5130.00	11.35	862 64,650	-16 -1,200	506 37,950
19 Nov	26052.65	276.1 ₹ 20,707.5	-56.7 -4252.50	11.73	690 51,750	-95 -7,125	520 39,000
18 Nov	25910.05	335.4 ₹ 25,155	48 3600.00	11.49	415 31,125	35 2,625	400 30,000
17 Nov	26013.45	287.7 ₹ 21,577.5	-56.6 -4245.00	11.51	432 32,400	238 17,850	365 27,375
14 Nov	25910.05	339.05 ₹ 25,428.75	-10.6 -795.00	11.72	326 24,450	233 17,475	325 24,375
13 Nov	25879.15	349.3 ₹ 26,197.5	12.85 963.75	11.59	107 8,025	132 9,900	240 18,000
12 Nov	25875.80	339 ₹ 25,425	-94.2 -7065.00	11.13	178 13,350	217 16,275	217 16,275
11 Nov	25694.95	433.2 ₹ 32,490	-52.9 -3967.50	11.57	47 3,525	-19 -1,425	226 16,950
10 Nov	25574.35	485 ₹ 36,375	-79.65 -5973.75	11.15	21 1,575	226 16,950	246 18,450
7 Nov	25492.30	549.55 ₹ 41,216.25	4.45 333.75	11.89	27 2,025	247 18,525	247 18,525
6 Nov	25509.70	537.3 ₹ 40,297.5	25.1 1882.50	11.70	12 900	2 150	244 18,300
4 Nov	25597.65	516.15 ₹ 38,711.25	86.4 6480.00	12.06	81 6,075	-29 -2,175	243 18,225
3 Nov	25763.35	428.75 ₹ 32,156.25	-1.25 -93.75	12.11	53 3,975	10 750	270 20,250
31 Oct	25722.10	427.05 ₹ 32,028.75	47.9 3592.50	-	30 2,250	5 375	260 19,500
30 Oct	25877.85	380.35 ₹ 28,526.25	64.55 4841.25	12.03	115 8,625	7 525	256 19,200
29 Oct	26053.90	310.7 ₹ 23,302.5	-62.35 -4676.25	11.93	276 20,700	240 18,000	249 18,675
28 Oct	25936.20	372 ₹ 27,900	17.6 1320.00	12.46	57 4,275	0 0	129 9,675
27 Oct	25966.05	353.6 ₹ 26,520	-85.4 -6405.00	12.08	72 5,400	122 9,150	127 9,525
24 Oct	25795.15	439 ₹ 32,925	54.95 4121.25	12.36	72 5,400	-56 -4,200	126 9,450
23 Oct	25891.40	384.15 ₹ 28,811.25	-30.35 -2276.25	11.76	241 18,075	187 14,025	187 14,025
21 Oct	25868.60	414.5 ₹ 31,087.5	3.45 258.75	12.02	22 1,650	16 1,200	103 7,725
20 Oct	25843.15	406.55 ₹ 30,491.25	-102.65 -7698.75	12.04	73 5,475	39 2,925	86 6,450
17 Oct	25709.85	514.05 ₹ 38,553.75	-6.55 -491.25	12.93	53 3,975	4 300	47 3,525
16 Oct	25585.30	520.6 ₹ 39,045	-109.95 -8246.25	11.77	49 3,675	19 1,425	42 3,150
15 Oct	25323.55	630.55 ₹ 47,291.25	-107.3 -8047.50	-	8 600	1 75	23 1,725
14 Oct	25145.50	737.85 ₹ 55,338.75	30.4 2280.00	11.30	1 75	0 0	21 1,575
13 Oct	25227.35	707.8 ₹ 53,085	-38.3 -2872.50	12.14	2 150	0 0	21 1,575
10 Oct	25285.35	746.1 ₹ 55,957.5	-71.45 -5358.75	-	0 0	13 975	0 0
9 Oct	25181.80	746.1 ₹ 55,957.5	-71.45 -5358.75	12.04	13 975	0 0	8 600
8 Oct	25046.15	817.55 ₹ 61,316.25	-145.6 -10920.00	11.90	12 900	4 300	6 450
7 Oct	25108.30	963.15 ₹ 72,236.25	0 0.00	-	0 0	0 0	0 0
6 Oct	25077.65	963.15 ₹ 72,236.25	0 0.00	-	0 0	0 0	0 0
3 Oct	24894.25	963.15 ₹ 72,236.25	0 0.00	0.00	0 0	2 150	0 0

For Nifty - strike price 26050 expiring on 30DEC2025

Delta for 26050 PE is -0.31

Historical price for 26050 PE is as follows

On 5 Dec NIFTY was trading at 26180.90. The strike last trading price was 133.45, which was -66.55 lower than the previous day. The implied volatity was 9.53, the open interest changed by -42741 which decreased total open position to 2649

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 200.15, which was -33.95 lower than the previous day. The implied volatity was 9.65, the open interest changed by 433 which increased total open position to 2214

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 228.95, which was 15.15 higher than the previous day. The implied volatity was 10.24, the open interest changed by -124251 which decreased total open position to 1803

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 209.2, which was 23.25 higher than the previous day. The implied volatity was 10.51, the open interest changed by 2102 which increased total open position to 2456

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 181.3, which was 8.2 higher than the previous day. The implied volatity was 11.06, the open interest changed by 1404 which increased total open position to 1511

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 170.1, which was -9.3 lower than the previous day. The implied volatity was 10.62, the open interest changed by 1072 which increased total open position to 1582

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 181.05, which was -18.75 lower than the previous day. The implied volatity was 11.10, the open interest changed by 1483 which increased total open position to 1520

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 197.3, which was -132.15 lower than the previous day. The implied volatity was 11.40, the open interest changed by 1557 which increased total open position to 1589

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 328, which was 30.2 higher than the previous day. The implied volatity was -, the open interest changed by 820 which increased total open position to 842

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 306.4, which was 26.2 higher than the previous day. The implied volatity was 11.66, the open interest changed by 827 which increased total open position to 830

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 284.85, which was 67.25 higher than the previous day. The implied volatity was 12.25, the open interest changed by -2213 which decreased total open position to 760

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 212.35, which was -68.4 lower than the previous day. The implied volatity was 11.35, the open interest changed by -16 which decreased total open position to 506

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 276.1, which was -56.7 lower than the previous day. The implied volatity was 11.73, the open interest changed by -95 which decreased total open position to 520

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 335.4, which was 48 higher than the previous day. The implied volatity was 11.49, the open interest changed by 35 which increased total open position to 400

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 287.7, which was -56.6 lower than the previous day. The implied volatity was 11.51, the open interest changed by 238 which increased total open position to 365

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 339.05, which was -10.6 lower than the previous day. The implied volatity was 11.72, the open interest changed by 233 which increased total open position to 325

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 349.3, which was 12.85 higher than the previous day. The implied volatity was 11.59, the open interest changed by 132 which increased total open position to 240

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 339, which was -94.2 lower than the previous day. The implied volatity was 11.13, the open interest changed by 217 which increased total open position to 217

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 433.2, which was -52.9 lower than the previous day. The implied volatity was 11.57, the open interest changed by -19 which decreased total open position to 226

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 485, which was -79.65 lower than the previous day. The implied volatity was 11.15, the open interest changed by 226 which increased total open position to 246

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 549.55, which was 4.45 higher than the previous day. The implied volatity was 11.89, the open interest changed by 247 which increased total open position to 247

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 537.3, which was 25.1 higher than the previous day. The implied volatity was 11.70, the open interest changed by 2 which increased total open position to 244

On 4 Nov NIFTY was trading at 25597.65. The strike last trading price was 516.15, which was 86.4 higher than the previous day. The implied volatity was 12.06, the open interest changed by -29 which decreased total open position to 243

On 3 Nov NIFTY was trading at 25763.35. The strike last trading price was 428.75, which was -1.25 lower than the previous day. The implied volatity was 12.11, the open interest changed by 10 which increased total open position to 270

On 31 Oct NIFTY was trading at 25722.10. The strike last trading price was 427.05, which was 47.9 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 260

On 30 Oct NIFTY was trading at 25877.85. The strike last trading price was 380.35, which was 64.55 higher than the previous day. The implied volatity was 12.03, the open interest changed by 7 which increased total open position to 256

On 29 Oct NIFTY was trading at 26053.90. The strike last trading price was 310.7, which was -62.35 lower than the previous day. The implied volatity was 11.93, the open interest changed by 240 which increased total open position to 249

On 28 Oct NIFTY was trading at 25936.20. The strike last trading price was 372, which was 17.6 higher than the previous day. The implied volatity was 12.46, the open interest changed by 0 which decreased total open position to 129

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 353.6, which was -85.4 lower than the previous day. The implied volatity was 12.08, the open interest changed by 122 which increased total open position to 127

On 24 Oct NIFTY was trading at 25795.15. The strike last trading price was 439, which was 54.95 higher than the previous day. The implied volatity was 12.36, the open interest changed by -56 which decreased total open position to 126

On 23 Oct NIFTY was trading at 25891.40. The strike last trading price was 384.15, which was -30.35 lower than the previous day. The implied volatity was 11.76, the open interest changed by 187 which increased total open position to 187

On 21 Oct NIFTY was trading at 25868.60. The strike last trading price was 414.5, which was 3.45 higher than the previous day. The implied volatity was 12.02, the open interest changed by 16 which increased total open position to 103

On 20 Oct NIFTY was trading at 25843.15. The strike last trading price was 406.55, which was -102.65 lower than the previous day. The implied volatity was 12.04, the open interest changed by 39 which increased total open position to 86

On 17 Oct NIFTY was trading at 25709.85. The strike last trading price was 514.05, which was -6.55 lower than the previous day. The implied volatity was 12.93, the open interest changed by 4 which increased total open position to 47

On 16 Oct NIFTY was trading at 25585.30. The strike last trading price was 520.6, which was -109.95 lower than the previous day. The implied volatity was 11.77, the open interest changed by 19 which increased total open position to 42

On 15 Oct NIFTY was trading at 25323.55. The strike last trading price was 630.55, which was -107.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23

On 14 Oct NIFTY was trading at 25145.50. The strike last trading price was 737.85, which was 30.4 higher than the previous day. The implied volatity was 11.30, the open interest changed by 0 which decreased total open position to 21

On 13 Oct NIFTY was trading at 25227.35. The strike last trading price was 707.8, which was -38.3 lower than the previous day. The implied volatity was 12.14, the open interest changed by 0 which decreased total open position to 21

On 10 Oct NIFTY was trading at 25285.35. The strike last trading price was 746.1, which was -71.45 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 9 Oct NIFTY was trading at 25181.80. The strike last trading price was 746.1, which was -71.45 lower than the previous day. The implied volatity was 12.04, the open interest changed by 0 which decreased total open position to 8

On 8 Oct NIFTY was trading at 25046.15. The strike last trading price was 817.55, which was -145.6 lower than the previous day. The implied volatity was 11.90, the open interest changed by 4 which increased total open position to 6

On 7 Oct NIFTY was trading at 25108.30. The strike last trading price was 963.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct NIFTY was trading at 25077.65. The strike last trading price was 963.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct NIFTY was trading at 24894.25. The strike last trading price was 963.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0

Related Pages for NIFTY

NIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD