`
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 26100 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 0.1 -0.50 - 1,38,571 -16,265 22,449
24 Dec 23727.65 0.6 -0.90 45.39 83,389 -5,392 38,662
23 Dec 23753.45 1.5 -0.60 40.28 1,69,252 22,031 44,175
20 Dec 23587.50 2.1 -0.80 30.76 1,56,725 -40,241 22,131
19 Dec 23951.70 2.9 -3.10 25.78 72,032 1,849 21,449
18 Dec 24198.85 6 0.90 23.62 49,331 -81,804 19,318
17 Dec 24336.00 5.1 0.25 20.57 36,385 -1,366 15,130
16 Dec 24668.25 4.85 -1.20 15.99 28,293 -34,557 16,541
13 Dec 24768.30 6.05 1.00 13.10 40,565 -11,787 12,507
12 Dec 24548.70 5.05 -1.85 14.31 15,589 -1,45,295 9,427
11 Dec 24641.80 6.9 -2.00 13.66 11,895 658 8,094
10 Dec 24610.05 8.9 -1.75 13.83 12,059 -1,61,495 7,750
9 Dec 24619.00 10.65 -2.90 13.74 12,769 1,366 7,285
6 Dec 24677.80 13.55 -0.85 12.73 20,832 685 5,911
5 Dec 24708.40 14.4 6.05 12.25 31,771 -1,813 5,321
4 Dec 24467.45 8.35 -0.05 12.54 12,599 -57,599 7,108
3 Dec 24457.15 8.4 0.25 12.35 7,266 -68,079 6,426
2 Dec 24276.05 8.15 1.25 13.15 11,541 -48,556 4,945
29 Nov 24131.10 6.9 -1.35 12.93 9,679 -11,072 5,831
28 Nov 23914.15 8.25 -1.60 14.07 19,394 2,689 5,520
27 Nov 24274.90 9.85 -1.60 12.13 18,261 -3,389 3,856
26 Nov 24194.50 11.45 -2.80 12.74 8,478 1,027 7,270
25 Nov 24221.90 14.25 0.05 12.61 13,063 4,957 6,244
22 Nov 23907.25 14.2 4.10 14.27 990 -141 1,146
21 Nov 23349.90 10.1 -3.85 16.32 1,981 -133 1,274
19 Nov 23518.50 13.95 1.75 15.92 860 1,242 1,369
18 Nov 23453.80 12.2 -7.30 15.35 1,134 -37 1,220
14 Nov 23532.70 19.5 -3.10 15.16 1,359 1,195 1,265
13 Nov 23559.05 22.6 -2.35 15.11 2,755 -321 1,573
12 Nov 23883.45 24.95 -2.45 13.77 1,689 -43 1,896
11 Nov 24141.30 27.4 -8.80 12.16 3,411 226 1,933
8 Nov 24148.20 36.2 0.00 12.49 1,299 124 1,679
7 Nov 24199.35 36.2 -23.70 11.82 2,211 1,509 1,555
6 Nov 24484.05 59.9 7.75 11.32 597 1,538 1,585
5 Nov 24213.30 52.15 1.15 12.58 1,260 1,396 1,442
4 Nov 23995.35 51 -15.00 13.63 2,066 -261 1,319
1 Nov 24304.35 66 -4.00 12.14 65 13 1,580
31 Oct 24205.35 70 -10.40 - 159 23 1,571
30 Oct 24340.85 80.4 -4.60 - 805 1,521 1,524
29 Oct 24466.85 85 -4.00 - 331 30 1,214
28 Oct 24339.15 89 14.10 - 210 62 1,183
25 Oct 24180.80 74.9 -21.70 - 753 -4 1,121
24 Oct 24399.40 96.6 -16.40 - 1,217 -310 1,126
23 Oct 24435.50 113 -19.50 - 995 537 1,437
22 Oct 24472.10 132.5 -34.50 - 516 8 900
21 Oct 24781.10 167 -35.70 - 396 -113 915
18 Oct 24854.05 202.7 5.60 - 920 358 1,028
17 Oct 24749.85 197.1 -64.55 - 207 13 670
16 Oct 24971.30 261.65 -15.15 - 94 -13 659
15 Oct 25057.35 276.8 -38.25 - 174 16 677
14 Oct 25127.95 315.05 40.05 - 23 -1 661
11 Oct 24964.25 275 -40.00 - 380 134 653
10 Oct 24998.45 315 -79.80 - 89 -51 519
9 Oct 24981.95 394.8 79.80 - 3 1 570
8 Oct 25013.15 315 32.70 - 40 -21 564
7 Oct 24795.75 282.3 -75.70 - 174 -8 584
4 Oct 25014.60 358 -92.55 - 236 59 587
3 Oct 25250.10 450.55 -223.45 - 303 198 532
1 Oct 25796.90 674 -27.70 - 371 228 334
30 Sept 25810.85 701.7 -466.00 - 127 98 98
27 Sept 26173.35 1167.70 - 0 0 0

For Nifty - strike price 26100 expiring on 26DEC2024

Delta for 26100 CE is -

Historical price for 26100 CE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -16265 which decreased total open position to 22449


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 0.6, which was -0.90 lower than the previous day. The implied volatity was 45.39, the open interest changed by -5392 which decreased total open position to 38662


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was 40.28, the open interest changed by 22031 which increased total open position to 44175


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2.1, which was -0.80 lower than the previous day. The implied volatity was 30.76, the open interest changed by -40241 which decreased total open position to 22131


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.9, which was -3.10 lower than the previous day. The implied volatity was 25.78, the open interest changed by 1849 which increased total open position to 21449


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 6, which was 0.90 higher than the previous day. The implied volatity was 23.62, the open interest changed by -81804 which decreased total open position to 19318


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 5.1, which was 0.25 higher than the previous day. The implied volatity was 20.57, the open interest changed by -1366 which decreased total open position to 15130


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 4.85, which was -1.20 lower than the previous day. The implied volatity was 15.99, the open interest changed by -34557 which decreased total open position to 16541


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 6.05, which was 1.00 higher than the previous day. The implied volatity was 13.10, the open interest changed by -11787 which decreased total open position to 12507


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 5.05, which was -1.85 lower than the previous day. The implied volatity was 14.31, the open interest changed by -145295 which decreased total open position to 9427


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 6.9, which was -2.00 lower than the previous day. The implied volatity was 13.66, the open interest changed by 658 which increased total open position to 8094


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 8.9, which was -1.75 lower than the previous day. The implied volatity was 13.83, the open interest changed by -161495 which decreased total open position to 7750


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 10.65, which was -2.90 lower than the previous day. The implied volatity was 13.74, the open interest changed by 1366 which increased total open position to 7285


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 13.55, which was -0.85 lower than the previous day. The implied volatity was 12.73, the open interest changed by 685 which increased total open position to 5911


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 14.4, which was 6.05 higher than the previous day. The implied volatity was 12.25, the open interest changed by -1813 which decreased total open position to 5321


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 8.35, which was -0.05 lower than the previous day. The implied volatity was 12.54, the open interest changed by -57599 which decreased total open position to 7108


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 8.4, which was 0.25 higher than the previous day. The implied volatity was 12.35, the open interest changed by -68079 which decreased total open position to 6426


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 8.15, which was 1.25 higher than the previous day. The implied volatity was 13.15, the open interest changed by -48556 which decreased total open position to 4945


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 6.9, which was -1.35 lower than the previous day. The implied volatity was 12.93, the open interest changed by -11072 which decreased total open position to 5831


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 8.25, which was -1.60 lower than the previous day. The implied volatity was 14.07, the open interest changed by 2689 which increased total open position to 5520


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 9.85, which was -1.60 lower than the previous day. The implied volatity was 12.13, the open interest changed by -3389 which decreased total open position to 3856


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 11.45, which was -2.80 lower than the previous day. The implied volatity was 12.74, the open interest changed by 1027 which increased total open position to 7270


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 14.25, which was 0.05 higher than the previous day. The implied volatity was 12.61, the open interest changed by 4957 which increased total open position to 6244


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 14.2, which was 4.10 higher than the previous day. The implied volatity was 14.27, the open interest changed by -141 which decreased total open position to 1146


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 10.1, which was -3.85 lower than the previous day. The implied volatity was 16.32, the open interest changed by -133 which decreased total open position to 1274


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 13.95, which was 1.75 higher than the previous day. The implied volatity was 15.92, the open interest changed by 1242 which increased total open position to 1369


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 12.2, which was -7.30 lower than the previous day. The implied volatity was 15.35, the open interest changed by -37 which decreased total open position to 1220


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 19.5, which was -3.10 lower than the previous day. The implied volatity was 15.16, the open interest changed by 1195 which increased total open position to 1265


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 22.6, which was -2.35 lower than the previous day. The implied volatity was 15.11, the open interest changed by -321 which decreased total open position to 1573


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 24.95, which was -2.45 lower than the previous day. The implied volatity was 13.77, the open interest changed by -43 which decreased total open position to 1896


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 27.4, which was -8.80 lower than the previous day. The implied volatity was 12.16, the open interest changed by 226 which increased total open position to 1933


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 36.2, which was 0.00 lower than the previous day. The implied volatity was 12.49, the open interest changed by 124 which increased total open position to 1679


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 36.2, which was -23.70 lower than the previous day. The implied volatity was 11.82, the open interest changed by 1509 which increased total open position to 1555


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 59.9, which was 7.75 higher than the previous day. The implied volatity was 11.32, the open interest changed by 1538 which increased total open position to 1585


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 52.15, which was 1.15 higher than the previous day. The implied volatity was 12.58, the open interest changed by 1396 which increased total open position to 1442


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 51, which was -15.00 lower than the previous day. The implied volatity was 13.63, the open interest changed by -261 which decreased total open position to 1319


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 66, which was -4.00 lower than the previous day. The implied volatity was 12.14, the open interest changed by 13 which increased total open position to 1580


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 70, 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 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 80.4, which was -4.60 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 85, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 89, which was 14.10 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 74.9, which was -21.70 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 96.6, which was -16.40 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 113, which was -19.50 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 132.5, which was -34.50 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 167, which was -35.70 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 202.7, which was 5.60 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 197.1, which was -64.55 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 261.65, which was -15.15 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 276.8, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 315.05, which was 40.05 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 275, which was -40.00 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 315, which was -79.80 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 394.8, which was 79.80 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 315, which was 32.70 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 282.3, which was -75.70 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 358, which was -92.55 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 450.55, which was -223.45 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 674, which was -27.70 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 701.7, which was -466.00 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 1167.70, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 26100 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 23750.20 2354.05 27.85 - 764 -349 602
24 Dec 23727.65 2326.2 -3.80 - 1,234 -971 974
23 Dec 23753.45 2330 -111.90 38.13 216 -211 1,946
20 Dec 23587.50 2441.9 368.85 41.00 88 1 2,161
19 Dec 23951.70 2073.05 216.80 - 164 28 2,159
18 Dec 24198.85 1856.25 316.25 31.40 1 0 2,131
17 Dec 24336.00 1540 170.00 - 7 2 2,131
16 Dec 24668.25 1370 124.90 - 28 2,036 2,128
13 Dec 24768.30 1245.1 -119.90 16.39 21 -3 2,121
12 Dec 24548.70 1365 0.00 0.00 0 0 0
11 Dec 24641.80 1365 -41.25 9.13 21 -12 2,123
10 Dec 24610.05 1406.25 22.30 19.03 79 1,968 2,135
9 Dec 24619.00 1383.95 80.55 17.14 4 -2 2,123
6 Dec 24677.80 1303.4 0.00 0.00 0 155 0
5 Dec 24708.40 1303.4 -193.05 16.88 61 2,113 2,125
4 Dec 24467.45 1496.45 -52.75 13.85 6 1,939 2,159
3 Dec 24457.15 1549.2 -140.95 18.66 34 1,927 2,150
2 Dec 24276.05 1690.15 -180.85 17.82 13 1,913 2,181
29 Nov 24131.10 1871 -129.00 22.12 3 1,913 2,181
28 Nov 23914.15 2000 372.55 20.85 515 2,090 2,177
27 Nov 24274.90 1627.45 -102.55 12.31 853 744 1,691
26 Nov 24194.50 1730 35.00 16.14 189 161 943
25 Nov 24221.90 1695 -370.00 18.13 771 778 778
22 Nov 23907.25 2065 -305.00 21.00 25 238 238
21 Nov 23349.90 2370 0.00 0.00 0 16 0
19 Nov 23518.50 2370 65.00 14.93 34 240 240
18 Nov 23453.80 2305 0.00 0.00 0 0 0
14 Nov 23532.70 2305 199.00 19.27 1 224 224
13 Nov 23559.05 2106 507.00 - 1 0 223
12 Nov 23883.45 1599 0.00 0.00 0 1 0
11 Nov 24141.30 1599 -36.35 - 3 1 223
8 Nov 24148.20 1635.35 0.00 0.00 0 1 0
7 Nov 24199.35 1635.35 -59.80 14.48 6 220 220
6 Nov 24484.05 1695.15 0.00 0.00 0 0 0
5 Nov 24213.30 1695.15 -181.00 17.68 18 0 221
4 Nov 23995.35 1876.15 252.40 18.14 28 221 221
1 Nov 24304.35 1623.75 0.00 0.00 0 1 0
31 Oct 24205.35 1623.75 136.05 - 13 1 220
30 Oct 24340.85 1487.7 79.80 - 153 220 220
29 Oct 24466.85 1407.9 -62.10 - 28 -20 234
28 Oct 24339.15 1470 -170.00 - 2 0 255
25 Oct 24180.80 1640 265.00 - 8 -6 255
24 Oct 24399.40 1375 0.00 - 0 0 0
23 Oct 24435.50 1375 -8.50 - 1 0 261
22 Oct 24472.10 1383.5 227.55 - 22 20 261
21 Oct 24781.10 1155.95 0.00 - 0 -1 0
18 Oct 24854.05 1155.95 39.70 - 2 0 242
17 Oct 24749.85 1116.25 126.25 - 2 1 241
16 Oct 24971.30 990 94.95 - 4 0 240
15 Oct 25057.35 895.05 0.00 - 0 3 0
14 Oct 25127.95 895.05 -98.70 - 5 3 240
11 Oct 24964.25 993.75 17.95 - 4 1 237
10 Oct 24998.45 975.8 -151.95 - 77 0 229
9 Oct 24981.95 1127.75 0.00 - 0 0 0
8 Oct 25013.15 1127.75 0.00 - 0 -45 0
7 Oct 24795.75 1127.75 146.75 - 46 -44 230
4 Oct 25014.60 981 183.05 - 42 32 273
3 Oct 25250.10 797.95 249.40 - 321 140 248
1 Oct 25796.90 548.55 -24.55 - 37 2 107
30 Sept 25810.85 573.1 107.60 - 186 68 107
27 Sept 26173.35 465.50 - 53 38 38

For Nifty - strike price 26100 expiring on 26DEC2024

Delta for 26100 PE is -

Historical price for 26100 PE is as follows

On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 2354.05, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by -349 which decreased total open position to 602


On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 2326.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -971 which decreased total open position to 974


On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 2330, which was -111.90 lower than the previous day. The implied volatity was 38.13, the open interest changed by -211 which decreased total open position to 1946


On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2441.9, which was 368.85 higher than the previous day. The implied volatity was 41.00, the open interest changed by 1 which increased total open position to 2161


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2073.05, which was 216.80 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 2159


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1856.25, which was 316.25 higher than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 2131


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1540, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2131


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 1370, which was 124.90 higher than the previous day. The implied volatity was -, the open interest changed by 2036 which increased total open position to 2128


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 1245.1, which was -119.90 lower than the previous day. The implied volatity was 16.39, the open interest changed by -3 which decreased total open position to 2121


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1365, 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 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 1365, which was -41.25 lower than the previous day. The implied volatity was 9.13, the open interest changed by -12 which decreased total open position to 2123


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1406.25, which was 22.30 higher than the previous day. The implied volatity was 19.03, the open interest changed by 1968 which increased total open position to 2135


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 1383.95, which was 80.55 higher than the previous day. The implied volatity was 17.14, the open interest changed by -2 which decreased total open position to 2123


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 1303.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 155 which increased total open position to 0


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1303.4, which was -193.05 lower than the previous day. The implied volatity was 16.88, the open interest changed by 2113 which increased total open position to 2125


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1496.45, which was -52.75 lower than the previous day. The implied volatity was 13.85, the open interest changed by 1939 which increased total open position to 2159


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1549.2, which was -140.95 lower than the previous day. The implied volatity was 18.66, the open interest changed by 1927 which increased total open position to 2150


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1690.15, which was -180.85 lower than the previous day. The implied volatity was 17.82, the open interest changed by 1913 which increased total open position to 2181


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1871, which was -129.00 lower than the previous day. The implied volatity was 22.12, the open interest changed by 1913 which increased total open position to 2181


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 2000, which was 372.55 higher than the previous day. The implied volatity was 20.85, the open interest changed by 2090 which increased total open position to 2177


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1627.45, which was -102.55 lower than the previous day. The implied volatity was 12.31, the open interest changed by 744 which increased total open position to 1691


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1730, which was 35.00 higher than the previous day. The implied volatity was 16.14, the open interest changed by 161 which increased total open position to 943


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1695, which was -370.00 lower than the previous day. The implied volatity was 18.13, the open interest changed by 778 which increased total open position to 778


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 2065, which was -305.00 lower than the previous day. The implied volatity was 21.00, the open interest changed by 238 which increased total open position to 238


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 2370, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 2370, which was 65.00 higher than the previous day. The implied volatity was 14.93, the open interest changed by 240 which increased total open position to 240


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 2305, 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 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 2305, which was 199.00 higher than the previous day. The implied volatity was 19.27, the open interest changed by 224 which increased total open position to 224


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 2106, which was 507.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1599, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1599, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 223


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1635.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1635.35, which was -59.80 lower than the previous day. The implied volatity was 14.48, the open interest changed by 220 which increased total open position to 220


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 1695.15, 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 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1695.15, which was -181.00 lower than the previous day. The implied volatity was 17.68, the open interest changed by 0 which decreased total open position to 221


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1876.15, which was 252.40 higher than the previous day. The implied volatity was 18.14, the open interest changed by 221 which increased total open position to 221


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1623.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1623.75, which was 136.05 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 1487.7, which was 79.80 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 1407.9, which was -62.10 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 1470, which was -170.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1640, which was 265.00 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 1375, 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 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1375, which was -8.50 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 1383.5, which was 227.55 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 1155.95, 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 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1155.95, which was 39.70 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 1116.25, which was 126.25 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 990, which was 94.95 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 895.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 895.05, which was -98.70 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 993.75, which was 17.95 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 975.8, which was -151.95 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 1127.75, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1127.75, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1127.75, which was 146.75 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 981, which was 183.05 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 797.95, which was 249.40 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 548.55, which was -24.55 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 573.1, which was 107.60 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 465.50, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to