`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23587.5 -364.20 (-1.52%)

Back to Option Chain

Historical option data for NIFTY

20 Dec 2024 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
NIFTY 26DEC2024 26100 CE
Delta: 0.01
Vega: 0.59
Theta: -1.56
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 2.1 -0.80 30.76 52,241.667 -13,413.667 7,377
19 Dec 23951.70 2.9 -3.10 25.78 24,010.667 616.333 7,149.667
18 Dec 24198.85 6 0.90 23.62 16,443.667 -27,268 6,439.333
17 Dec 24336.00 5.1 0.25 20.57 12,128.333 -455.333 5,043.333
16 Dec 24668.25 4.85 -1.20 15.99 9,431 -11,519 5,513.667
13 Dec 24768.30 6.05 1.00 13.10 13,521.667 -3,929 4,169
12 Dec 24548.70 5.05 -1.85 14.31 5,196.333 -48,431.667 3,142.333
11 Dec 24641.80 6.9 -2.00 13.66 3,965 219.333 2,698
10 Dec 24610.05 8.9 -1.75 13.83 4,019.667 -53,831.667 2,583.333
9 Dec 24619.00 10.65 -2.90 13.74 4,256.333 455.333 2,428.333
6 Dec 24677.80 13.55 -0.85 12.73 6,944 228.333 1,970.333
5 Dec 24708.40 14.4 6.05 12.25 10,590.333 -604.333 1,773.667
4 Dec 24467.45 8.35 -0.05 12.54 4,199.667 -19,199.667 2,369.333
3 Dec 24457.15 8.4 0.25 12.35 2,422 -22,693 2,142
2 Dec 24276.05 8.15 1.25 13.15 3,847 -16,185.333 1,648.333
29 Nov 24131.10 6.9 -1.35 12.93 3,226.333 -3,690.667 1,943.667
28 Nov 23914.15 8.25 -1.60 14.07 6,464.667 896.333 1,840
27 Nov 24274.90 9.85 -1.60 12.13 6,087 -1,129.667 1,285.333
26 Nov 24194.50 11.45 -2.80 12.74 2,826 342.333 2,423.333
25 Nov 24221.90 14.25 0.05 12.61 4,354.333 1,652.333 2,081.333
22 Nov 23907.25 14.2 4.10 14.27 330 -47 382
21 Nov 23349.90 10.1 -3.85 16.32 660.333 -44.333 424.667
19 Nov 23518.50 13.95 1.75 15.92 286.667 414 456.333
18 Nov 23453.80 12.2 -7.30 15.35 378 -12.333 406.667
14 Nov 23532.70 19.5 -3.10 15.16 453 398.333 421.667
13 Nov 23559.05 22.6 -2.35 15.11 918.333 -107 524.333
12 Nov 23883.45 24.95 -2.45 13.77 563 -14.333 632
11 Nov 24141.30 27.4 -8.80 12.16 1,137 75.333 644.333
8 Nov 24148.20 36.2 0.00 12.49 433 41.333 559.667
7 Nov 24199.35 36.2 -23.70 11.82 737 503 518.333
6 Nov 24484.05 59.9 7.75 11.32 199 512.667 528.333
5 Nov 24213.30 52.15 1.15 12.58 420 465.333 480.667
4 Nov 23995.35 51 -15.00 13.63 688.667 -87 439.667
1 Nov 24304.35 66 -4.00 12.14 21.667 4.333 526.667
31 Oct 24205.35 70 -10.40 - 53 7.667 523.667
30 Oct 24340.85 80.4 -4.60 - 268.333 507 508
29 Oct 24466.85 85 -4.00 - 110.333 10 404.667
28 Oct 24339.15 89 14.10 - 70 20.667 394.333
25 Oct 24180.80 74.9 -21.70 - 251 -1.333 373.667
24 Oct 24399.40 96.6 -16.40 - 405.667 -103.333 375.333
23 Oct 24435.50 113 -19.50 - 331.667 179 479
22 Oct 24472.10 132.5 -34.50 - 172 2.667 300
21 Oct 24781.10 167 -35.70 - 132 -37.667 305
18 Oct 24854.05 202.7 5.60 - 306.667 119.333 342.667
17 Oct 24749.85 197.1 -64.55 - 69 4.333 223.333
16 Oct 24971.30 261.65 -15.15 - 31.333 -4.333 219.667
15 Oct 25057.35 276.8 -38.25 - 58 5.333 225.667
14 Oct 25127.95 315.05 40.05 - 7.667 -0.333 220.333
11 Oct 24964.25 275 -40.00 - 126.667 44.667 217.667
10 Oct 24998.45 315 -79.80 - 29.667 -17 173
9 Oct 24981.95 394.8 79.80 - 1 0.333 190
8 Oct 25013.15 315 32.70 - 13.333 -7 188
7 Oct 24795.75 282.3 -75.70 - 58 -2.667 194.667
4 Oct 25014.60 358 -92.55 - 78.667 19.667 195.667
3 Oct 25250.10 450.55 -223.45 - 101 66 177.333
1 Oct 25796.90 674 -27.70 - 123.667 76 111.333
30 Sept 25810.85 701.7 -466.00 - 42.333 32.667 32.667
27 Sept 26173.35 1167.70 - 0 0 0

For Nifty - strike price 26100 expiring on 26DEC2024

Delta for 26100 CE is 0.01

Historical price for 26100 CE is as follows

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: -0.97
Vega: 2.25
Theta: -0.77
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 2441.9 368.85 41.00 29.333 0.333 720.333
19 Dec 23951.70 2073.05 216.80 - 54.667 9.333 719.667
18 Dec 24198.85 1856.25 316.25 31.40 0.333 0 710.333
17 Dec 24336.00 1540 170.00 - 2.333 0.667 710.333
16 Dec 24668.25 1370 124.90 - 9.333 678.667 709.333
13 Dec 24768.30 1245.1 -119.90 16.39 7 -1 707
12 Dec 24548.70 1365 0.00 0.00 0 0 0
11 Dec 24641.80 1365 -41.25 9.13 7 -4 707.667
10 Dec 24610.05 1406.25 22.30 19.03 26.333 656 711.667
9 Dec 24619.00 1383.95 80.55 17.14 1.333 -0.667 707.667
6 Dec 24677.80 1303.4 0.00 0.00 0 51.667 0
5 Dec 24708.40 1303.4 -193.05 16.88 20.333 704.333 708.333
4 Dec 24467.45 1496.45 -52.75 13.85 2 646.333 719.667
3 Dec 24457.15 1549.2 -140.95 18.66 11.333 642.333 716.667
2 Dec 24276.05 1690.15 -180.85 17.82 4.333 637.667 727
29 Nov 24131.10 1871 -129.00 22.12 1 637.667 727
28 Nov 23914.15 2000 372.55 20.85 171.667 696.667 725.667
27 Nov 24274.90 1627.45 -102.55 12.31 284.333 248 563.667
26 Nov 24194.50 1730 35.00 16.14 63 53.667 314.333
25 Nov 24221.90 1695 -370.00 18.13 257 259.333 259.333
22 Nov 23907.25 2065 -305.00 21.00 8.333 79.333 79.333
21 Nov 23349.90 2370 0.00 0.00 0 5.333 0
19 Nov 23518.50 2370 65.00 14.93 11.333 80 80
18 Nov 23453.80 2305 0.00 0.00 0 0 0
14 Nov 23532.70 2305 199.00 19.27 0.333 74.667 74.667
13 Nov 23559.05 2106 507.00 - 0.333 0 74.333
12 Nov 23883.45 1599 0.00 0.00 0 0.333 0
11 Nov 24141.30 1599 -36.35 - 1 0.333 74.333
8 Nov 24148.20 1635.35 0.00 0.00 0 0.333 0
7 Nov 24199.35 1635.35 -59.80 14.48 2 73.333 73.333
6 Nov 24484.05 1695.15 0.00 0.00 0 0 0
5 Nov 24213.30 1695.15 -181.00 17.68 6 0 73.667
4 Nov 23995.35 1876.15 252.40 18.14 9.333 73.667 73.667
1 Nov 24304.35 1623.75 0.00 0.00 0 0.333 0
31 Oct 24205.35 1623.75 136.05 - 4.333 0.333 73.333
30 Oct 24340.85 1487.7 79.80 - 51 73.333 73.333
29 Oct 24466.85 1407.9 -62.10 - 9.333 -6.667 78
28 Oct 24339.15 1470 -170.00 - 0.667 0 85
25 Oct 24180.80 1640 265.00 - 2.667 -2 85
24 Oct 24399.40 1375 0.00 - 0 0 0
23 Oct 24435.50 1375 -8.50 - 0.333 0 87
22 Oct 24472.10 1383.5 227.55 - 7.333 6.667 87
21 Oct 24781.10 1155.95 0.00 - 0 -0.333 0
18 Oct 24854.05 1155.95 39.70 - 0.667 0 80.667
17 Oct 24749.85 1116.25 126.25 - 0.667 0.333 80.333
16 Oct 24971.30 990 94.95 - 1.333 0 80
15 Oct 25057.35 895.05 0.00 - 0 1 0
14 Oct 25127.95 895.05 -98.70 - 1.667 1 80
11 Oct 24964.25 993.75 17.95 - 1.333 0.333 79
10 Oct 24998.45 975.8 -151.95 - 25.667 0 76.333
9 Oct 24981.95 1127.75 0.00 - 0 0 0
8 Oct 25013.15 1127.75 0.00 - 0 -15 0
7 Oct 24795.75 1127.75 146.75 - 15.333 -14.667 76.667
4 Oct 25014.60 981 183.05 - 14 10.667 91
3 Oct 25250.10 797.95 249.40 - 107 46.667 82.667
1 Oct 25796.90 548.55 -24.55 - 12.333 0.667 35.667
30 Sept 25810.85 573.1 107.60 - 62 22.667 35.667
27 Sept 26173.35 465.50 - 17.667 12.667 12.667

For Nifty - strike price 26100 expiring on 26DEC2024

Delta for 26100 PE is -0.97

Historical price for 26100 PE is as follows

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