`
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 26300 CE
Delta: 0.01
Vega: 0.47
Theta: -1.29
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 1.65 -1.20 31.99 78,080.333 5,077.333 15,148
19 Dec 23951.70 2.85 -2.65 27.76 27,276.333 -21,437 9,762.667
18 Dec 24198.85 5.5 1.05 25.38 23,600.333 -39,879 7,304
17 Dec 24336.00 4.45 1.15 22.08 14,379.667 -34,737.333 4,120.333
16 Dec 24668.25 3.3 -1.20 16.92 5,573 -22,089.333 2,424
13 Dec 24768.30 4.5 -0.45 14.16 9,309.333 -24,719.667 1,985.333
12 Dec 24548.70 4.95 -0.80 15.84 4,431.333 690 2,358
11 Dec 24641.80 5.75 -0.95 14.83 4,615 2,029.333 2,615
10 Dec 24610.05 6.7 -0.70 14.73 3,762.667 -60,384.333 2,563.667
9 Dec 24619.00 7.4 -1.80 14.42 3,336.333 2,269.333 2,460.333
6 Dec 24677.80 9.2 -3.85 13.30 6,146.333 126 2,165
5 Dec 24708.40 13.05 6.25 13.50 8,809.333 658 2,017.667
4 Dec 24467.45 6.8 0.85 13.43 1,631 60.667 1,349.333
3 Dec 24457.15 5.95 -1.05 12.94 1,421.667 -167.667 1,287.333
2 Dec 24276.05 7 1.40 14.07 2,565.333 464 1,487.667
29 Nov 24131.10 5.6 0.00 13.66 1,617.667 138.667 1,032
28 Nov 23914.15 5.6 -3.50 14.36 2,274 118.333 894.333
27 Nov 24274.90 9.1 -0.55 13.14 1,523.333 -29.667 776
26 Nov 24194.50 9.65 -2.05 13.52 879 10 807.667
25 Nov 24221.90 11.7 0.25 13.33 4,090 294.333 809.333
22 Nov 23907.25 11.45 2.60 14.82 526.333 -18.333 496.667
21 Nov 23349.90 8.85 -2.45 17.00 902.667 -79.333 515.667
19 Nov 23518.50 11.3 1.30 16.39 610 -47.667 595
18 Nov 23453.80 10 -7.45 15.85 1,687 150.333 642.667
14 Nov 23532.70 17.45 -1.55 15.86 276.667 -63.667 492.333
13 Nov 23559.05 19 -2.00 15.63 772 34.667 561
12 Nov 23883.45 21 -0.20 14.33 229 5.667 526
11 Nov 24141.30 21.2 -6.95 12.56 867.333 136 520.333
8 Nov 24148.20 28.15 -6.30 12.85 551.333 -63 384.667
7 Nov 24199.35 34.45 -13.25 12.75 461 -39.667 445.667
6 Nov 24484.05 47.7 6.95 11.77 631 127.333 485
5 Nov 24213.30 40.75 0.20 12.90 261.667 -64.333 358
4 Nov 23995.35 40.55 -0.95 13.94 933.333 -163 423
1 Nov 24304.35 41.5 -12.50 11.77 97.333 47.333 578.667
31 Oct 24205.35 54 -10.65 - 621.333 -178.333 532.667
30 Oct 24340.85 64.65 2.65 - 97.333 55.667 711
29 Oct 24466.85 62 7.00 - 242 112.333 651.333
28 Oct 24339.15 55 1.80 - 274.333 -10.667 538.667
25 Oct 24180.80 53.2 -19.75 - 321.667 39 549.333
24 Oct 24399.40 72.95 -12.50 - 517.333 213.333 512.333
23 Oct 24435.50 85.45 -13.75 - 365.333 69.667 298.667
22 Oct 24472.10 99.2 -25.80 - 525.333 41 230
21 Oct 24781.10 125 -30.90 - 161.333 0 189
18 Oct 24854.05 155.9 7.70 - 160 -18.333 188.667
17 Oct 24749.85 148.2 -44.80 - 182.667 79.667 207
16 Oct 24971.30 193 -24.90 - 70.667 -1.333 126.333
15 Oct 25057.35 217.9 -28.00 - 54.667 22 127.333
14 Oct 25127.95 245.9 19.45 - 22.667 -5.333 104.667
11 Oct 24964.25 226.45 -29.95 - 43 -15.333 114
10 Oct 24998.45 256.4 6.40 - 9 1.667 129.667
9 Oct 24981.95 250 -44.95 - 8.667 0.667 126.667
8 Oct 25013.15 294.95 64.75 - 27.333 -13 126
7 Oct 24795.75 230.2 -56.70 - 134.667 16.333 139
4 Oct 25014.60 286.9 -86.65 - 200 110 123
3 Oct 25250.10 373.55 -214.10 - 13 8 11.667
1 Oct 25796.90 587.65 6.80 - 3 1.667 3.333
30 Sept 25810.85 580.85 -473.85 - 1.667 1.333 1.333
27 Sept 26173.35 1054.70 - 0 0 0

For Nifty - strike price 26300 expiring on 26DEC2024

Delta for 26300 CE is 0.01

Historical price for 26300 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1.65, which was -1.20 lower than the previous day. The implied volatity was 31.99, the open interest changed by 15232 which increased total open position to 45444


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.85, which was -2.65 lower than the previous day. The implied volatity was 27.76, the open interest changed by -64311 which decreased total open position to 29288


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 5.5, which was 1.05 higher than the previous day. The implied volatity was 25.38, the open interest changed by -119637 which decreased total open position to 21912


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 4.45, which was 1.15 higher than the previous day. The implied volatity was 22.08, the open interest changed by -104212 which decreased total open position to 12361


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 3.3, which was -1.20 lower than the previous day. The implied volatity was 16.92, the open interest changed by -66268 which decreased total open position to 7272


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was 14.16, the open interest changed by -74159 which decreased total open position to 5956


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 4.95, which was -0.80 lower than the previous day. The implied volatity was 15.84, the open interest changed by 2070 which increased total open position to 7074


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 5.75, which was -0.95 lower than the previous day. The implied volatity was 14.83, the open interest changed by 6088 which increased total open position to 7845


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 6.7, which was -0.70 lower than the previous day. The implied volatity was 14.73, the open interest changed by -181153 which decreased total open position to 7691


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 7.4, which was -1.80 lower than the previous day. The implied volatity was 14.42, the open interest changed by 6808 which increased total open position to 7381


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 9.2, which was -3.85 lower than the previous day. The implied volatity was 13.30, the open interest changed by 378 which increased total open position to 6495


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 13.05, which was 6.25 higher than the previous day. The implied volatity was 13.50, the open interest changed by 1974 which increased total open position to 6053


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 6.8, which was 0.85 higher than the previous day. The implied volatity was 13.43, the open interest changed by 182 which increased total open position to 4048


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was 12.94, the open interest changed by -503 which decreased total open position to 3862


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 7, which was 1.40 higher than the previous day. The implied volatity was 14.07, the open interest changed by 1392 which increased total open position to 4463


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was 13.66, the open interest changed by 416 which increased total open position to 3096


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 5.6, which was -3.50 lower than the previous day. The implied volatity was 14.36, the open interest changed by 355 which increased total open position to 2683


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 9.1, which was -0.55 lower than the previous day. The implied volatity was 13.14, the open interest changed by -89 which decreased total open position to 2328


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 9.65, which was -2.05 lower than the previous day. The implied volatity was 13.52, the open interest changed by 30 which increased total open position to 2423


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 11.7, which was 0.25 higher than the previous day. The implied volatity was 13.33, the open interest changed by 883 which increased total open position to 2428


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 11.45, which was 2.60 higher than the previous day. The implied volatity was 14.82, the open interest changed by -55 which decreased total open position to 1490


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 8.85, which was -2.45 lower than the previous day. The implied volatity was 17.00, the open interest changed by -238 which decreased total open position to 1547


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 11.3, which was 1.30 higher than the previous day. The implied volatity was 16.39, the open interest changed by -143 which decreased total open position to 1785


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 10, which was -7.45 lower than the previous day. The implied volatity was 15.85, the open interest changed by 451 which increased total open position to 1928


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 17.45, which was -1.55 lower than the previous day. The implied volatity was 15.86, the open interest changed by -191 which decreased total open position to 1477


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 19, which was -2.00 lower than the previous day. The implied volatity was 15.63, the open interest changed by 104 which increased total open position to 1683


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 21, which was -0.20 lower than the previous day. The implied volatity was 14.33, the open interest changed by 17 which increased total open position to 1578


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 21.2, which was -6.95 lower than the previous day. The implied volatity was 12.56, the open interest changed by 408 which increased total open position to 1561


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 28.15, which was -6.30 lower than the previous day. The implied volatity was 12.85, the open interest changed by -189 which decreased total open position to 1154


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 34.45, which was -13.25 lower than the previous day. The implied volatity was 12.75, the open interest changed by -119 which decreased total open position to 1337


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 47.7, which was 6.95 higher than the previous day. The implied volatity was 11.77, the open interest changed by 382 which increased total open position to 1455


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 40.75, which was 0.20 higher than the previous day. The implied volatity was 12.90, the open interest changed by -193 which decreased total open position to 1074


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 40.55, which was -0.95 lower than the previous day. The implied volatity was 13.94, the open interest changed by -489 which decreased total open position to 1269


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 41.5, which was -12.50 lower than the previous day. The implied volatity was 11.77, the open interest changed by 142 which increased total open position to 1736


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 54, which was -10.65 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 64.65, which was 2.65 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 62, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 55, which was 1.80 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 53.2, which was -19.75 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 72.95, which was -12.50 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 85.45, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 99.2, which was -25.80 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 125, which was -30.90 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 155.9, which was 7.70 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 148.2, which was -44.80 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 193, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 217.9, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 245.9, which was 19.45 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 226.45, which was -29.95 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 256.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 250, which was -44.95 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 294.95, which was 64.75 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 230.2, which was -56.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 286.9, which was -86.65 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 373.55, which was -214.10 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 587.65, which was 6.80 higher 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 580.85, which was -473.85 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 1054.70, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 26300 PE
Delta: -0.96
Vega: 2.35
Theta: -1.77
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 2644 368.70 44.68 1.333 168.333 168.333
19 Dec 23951.70 2275.3 240.45 - 4.333 168 168
18 Dec 24198.85 2034.85 194.85 27.11 15 174.667 174.667
17 Dec 24336.00 1840 290.00 - 3 174 174
16 Dec 24668.25 1550 120.00 - 4 172.333 172.333
13 Dec 24768.30 1430 -209.00 14.65 7.667 171.667 171.667
12 Dec 24548.70 1639 60.60 - 4 174 174
11 Dec 24641.80 1578.4 -22.55 17.79 2 170.333 170.667
10 Dec 24610.05 1600.95 0.00 0.00 0 -1.333 0
9 Dec 24619.00 1600.95 78.95 21.19 4 -1.333 169
6 Dec 24677.80 1522 116.55 17.41 0.667 0.333 170
5 Dec 24708.40 1405.45 -360.75 - 9.667 -9 169.667
4 Dec 24467.45 1766.2 55.55 23.12 0.333 0 178.667
3 Dec 24457.15 1710.65 -143.35 16.06 23.333 -15.667 179.667
2 Dec 24276.05 1854 -115.30 12.80 1.333 0.333 196.333
29 Nov 24131.10 1969.3 -143.70 - 4 3.333 196
28 Nov 23914.15 2113 273.00 - 128.333 117 192.667
27 Nov 24274.90 1840 -83.60 15.79 57 51.667 75.333
26 Nov 24194.50 1923.6 73.60 16.98 1 0.333 23
25 Nov 24221.90 1850 -417.05 15.19 1.333 0 23.667
22 Nov 23907.25 2267.05 -92.95 22.71 2 0.667 24.333
21 Nov 23349.90 2360 0.00 0.00 0 -1.333 0
19 Nov 23518.50 2360 -250.00 - 1.333 0 25
18 Nov 23453.80 2610 158.50 21.17 5 2.333 24.667
14 Nov 23532.70 2451.5 515.80 14.20 1 0 22.333
13 Nov 23559.05 1935.7 0.00 0.00 0 0 0
12 Nov 23883.45 1935.7 0.00 0.00 0 0 0
11 Nov 24141.30 1935.7 0.00 0.00 0 0 0
8 Nov 24148.20 1935.7 0.00 0.00 0 -0.667 0
7 Nov 24199.35 1935.7 -69.30 20.62 2.333 -0.333 22.667
6 Nov 24484.05 2005 0.00 0.00 0 0 0
5 Nov 24213.30 2005 455.00 23.45 0.333 0 23
4 Nov 23995.35 1550 0.00 0.00 0 0 0
1 Nov 24304.35 1550 0.00 0.00 0 0 0
31 Oct 24205.35 1550 0.00 - 0 0 0
30 Oct 24340.85 1550 0.00 - 0 -4 0
29 Oct 24466.85 1550 -119.15 - 24.667 0 27
28 Oct 24339.15 1669.15 -191.45 - 0.333 -0.333 26.667
25 Oct 24180.80 1860.6 337.45 - 2 -0.667 27
24 Oct 24399.40 1523.15 -46.85 - 1.333 -0.667 27.667
23 Oct 24435.50 1570 340.00 - 1 0 28.333
22 Oct 24472.10 1230 -130.00 - 0.667 0 28
21 Oct 24781.10 1360 315.00 - 0.667 0 27.333
18 Oct 24854.05 1045 0.00 - 0 0 0
17 Oct 24749.85 1045 0.00 - 0 0 0
16 Oct 24971.30 1045 0.00 - 0 -0.667 0
15 Oct 25057.35 1045 -58.85 - 0.667 -0.333 27.667
14 Oct 25127.95 1103.85 0.00 - 0 0 0
11 Oct 24964.25 1103.85 21.35 - 0.333 0 28
10 Oct 24998.45 1082.5 -53.75 - 1 0 27
9 Oct 24981.95 1136.25 0.00 - 0 0 0
8 Oct 25013.15 1136.25 -123.40 - 1.667 0 27
7 Oct 24795.75 1259.65 299.05 - 1 0.333 27
4 Oct 25014.60 960.6 84.50 - 8.333 0.667 27.667
3 Oct 25250.10 876.1 213.10 - 60.333 14 29
1 Oct 25796.90 663 7.75 - 6 -0.667 15
30 Sept 25810.85 655.25 145.25 - 17.333 4 14.333
27 Sept 26173.35 510.00 - 14.333 10.333 10.333

For Nifty - strike price 26300 expiring on 26DEC2024

Delta for 26300 PE is -0.96

Historical price for 26300 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2644, which was 368.70 higher than the previous day. The implied volatity was 44.68, the open interest changed by 505 which increased total open position to 505


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2275.3, which was 240.45 higher than the previous day. The implied volatity was -, the open interest changed by 504 which increased total open position to 504


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2034.85, which was 194.85 higher than the previous day. The implied volatity was 27.11, the open interest changed by 524 which increased total open position to 524


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1840, which was 290.00 higher than the previous day. The implied volatity was -, the open interest changed by 522 which increased total open position to 522


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 1550, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by 517 which increased total open position to 517


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 1430, which was -209.00 lower than the previous day. The implied volatity was 14.65, the open interest changed by 515 which increased total open position to 515


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1639, which was 60.60 higher than the previous day. The implied volatity was -, the open interest changed by 522 which increased total open position to 522


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 1578.4, which was -22.55 lower than the previous day. The implied volatity was 17.79, the open interest changed by 511 which increased total open position to 512


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1600.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 1600.95, which was 78.95 higher than the previous day. The implied volatity was 21.19, the open interest changed by -4 which decreased total open position to 507


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 1522, which was 116.55 higher than the previous day. The implied volatity was 17.41, the open interest changed by 1 which increased total open position to 510


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1405.45, which was -360.75 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 509


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1766.2, which was 55.55 higher than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 536


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1710.65, which was -143.35 lower than the previous day. The implied volatity was 16.06, the open interest changed by -47 which decreased total open position to 539


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1854, which was -115.30 lower than the previous day. The implied volatity was 12.80, the open interest changed by 1 which increased total open position to 589


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1969.3, which was -143.70 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 588


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 2113, which was 273.00 higher than the previous day. The implied volatity was -, the open interest changed by 351 which increased total open position to 578


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1840, which was -83.60 lower than the previous day. The implied volatity was 15.79, the open interest changed by 155 which increased total open position to 226


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1923.6, which was 73.60 higher than the previous day. The implied volatity was 16.98, the open interest changed by 1 which increased total open position to 69


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1850, which was -417.05 lower than the previous day. The implied volatity was 15.19, the open interest changed by 0 which decreased total open position to 71


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 2267.05, which was -92.95 lower than the previous day. The implied volatity was 22.71, the open interest changed by 2 which increased total open position to 73


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 2360, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 2360, which was -250.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 2610, which was 158.50 higher than the previous day. The implied volatity was 21.17, the open interest changed by 7 which increased total open position to 74


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 2451.5, which was 515.80 higher than the previous day. The implied volatity was 14.20, the open interest changed by 0 which decreased total open position to 67


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1935.7, 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 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1935.7, 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 Nov NIFTY was trading at 24141.30. The strike last trading price was 1935.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1935.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1935.7, which was -69.30 lower than the previous day. The implied volatity was 20.62, the open interest changed by -1 which decreased total open position to 68


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 2005, 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 2005, which was 455.00 higher than the previous day. The implied volatity was 23.45, the open interest changed by 0 which decreased total open position to 69


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1550, 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 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1550, 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 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1550, 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 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 1550, 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 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1550, which was -119.15 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 1669.15, which was -191.45 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 1860.6, which was 337.45 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 1523.15, which was -46.85 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 1570, which was 340.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1230, which was -130.00 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 1360, which was 315.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1045, 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 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1045, 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 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1045, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1045, which was -58.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1103.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1103.85, which was 21.35 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 1082.5, which was -53.75 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 1136.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1136.25, which was -123.40 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 1259.65, which was 299.05 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 960.6, which was 84.50 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 876.1, which was 213.10 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 663, which was 7.75 higher 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 655.25, which was 145.25 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 510.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to