`
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 26500 CE
Delta: 0.01
Vega: 0.49
Theta: -1.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 1.85 -0.95 34.44 1,49,385 9,325 73,398.667
19 Dec 23951.70 2.8 -2.95 29.69 1,55,689.333 -24,702 63,166.333
18 Dec 24198.85 5.75 1.70 27.58 1,49,330 -53,744 49,662.333
17 Dec 24336.00 4.05 1.60 23.66 82,055.667 -13,514.333 23,395
16 Dec 24668.25 2.45 -1.15 17.98 23,000.333 8,155.667 24,019
13 Dec 24768.30 3.6 -0.30 15.28 14,663.667 -1,629 15,850
12 Dec 24548.70 3.9 -1.30 16.84 11,193 -651.333 17,061
11 Dec 24641.80 5.2 -0.40 16.12 6,366.667 709 17,723.667
10 Dec 24610.05 5.6 -0.60 15.81 10,636.333 -34.667 17,162.667
9 Dec 24619.00 6.2 -0.50 15.48 10,026.667 -112.667 17,206
6 Dec 24677.80 6.7 0.10 13.98 15,159.333 251.333 17,271
5 Dec 24708.40 6.6 1.70 13.33 25,282.333 4,238.333 17,018.667
4 Dec 24467.45 4.9 0.30 14.02 5,450.333 23 12,802.667
3 Dec 24457.15 4.6 -1.10 13.65 7,329.667 29 12,784.667
2 Dec 24276.05 5.7 0.70 14.83 6,843 1,354 12,732
29 Nov 24131.10 5 -0.70 14.53 6,793.333 -167.667 11,411.333
28 Nov 23914.15 5.7 -1.55 15.48 9,976 202.333 11,571
27 Nov 24274.90 7.25 -0.30 13.78 9,217 1,125 11,347.333
26 Nov 24194.50 7.55 -0.95 14.09 3,690 521.333 10,229
25 Nov 24221.90 8.5 -0.20 13.73 10,963.333 833 9,713.667
22 Nov 23907.25 8.7 1.25 15.21 6,637.333 -603.667 8,277
21 Nov 23349.90 7.45 -2.85 17.54 6,767 -143.333 8,818.333
19 Nov 23518.50 10.3 1.30 17.14 9,089.667 -666 8,953.667
18 Nov 23453.80 9 -6.30 16.55 7,518.667 -397.333 9,683.333
14 Nov 23532.70 15.3 -2.00 16.47 5,395 -172.333 10,074.333
13 Nov 23559.05 17.3 -0.80 16.35 6,667.333 -722 10,253.667
12 Nov 23883.45 18.1 -1.40 14.93 5,582 -312.667 10,977
11 Nov 24141.30 19.5 -5.25 13.36 9,441.667 926 11,298.333
8 Nov 24148.20 24.75 -1.00 13.51 8,410.333 1,668.333 10,380.667
7 Nov 24199.35 25.75 -8.55 12.98 6,671 -660.333 8,718.333
6 Nov 24484.05 34.3 1.75 11.91 9,148 -110.333 9,380
5 Nov 24213.30 32.55 1.00 13.27 4,691 -466.333 9,485.667
4 Nov 23995.35 31.55 -5.45 14.17 6,592 -174.333 9,956.333
1 Nov 24304.35 37 -3.00 12.46 2,000 -76.333 10,128
31 Oct 24205.35 40 -5.10 - 3,321.333 74.667 10,234.667
30 Oct 24340.85 45.1 0.50 - 3,194 122.667 10,166
29 Oct 24466.85 44.6 3.45 - 3,656 -7.333 10,048.667
28 Oct 24339.15 41.15 1.15 - 4,028.667 226 10,062.667
25 Oct 24180.80 40 -14.05 - 7,595.667 502.667 9,836.667
24 Oct 24399.40 54.05 -9.00 - 4,519.333 938 9,325
23 Oct 24435.50 63.05 -10.95 - 8,009 -1,843 8,449.667
22 Oct 24472.10 74 -19.60 - 5,984 -598 10,309.667
21 Oct 24781.10 93.6 -23.25 - 3,794.333 714.667 10,884.333
18 Oct 24854.05 116.85 1.90 - 4,221.333 265.667 10,200.333
17 Oct 24749.85 114.95 -36.50 - 4,616.667 1,239.333 9,962
16 Oct 24971.30 151.45 -19.55 - 1,675.667 316 8,722.333
15 Oct 25057.35 171 -19.00 - 2,546 787.333 8,409
14 Oct 25127.95 190 16.80 - 1,074.333 96 7,603.333
11 Oct 24964.25 173.2 -27.30 - 1,413.333 -91 7,508.667
10 Oct 24998.45 200.5 -7.30 - 2,176 625 7,603.667
9 Oct 24981.95 207.8 -14.20 - 2,891 1,204.667 6,985
8 Oct 25013.15 222 34.00 - 2,492.333 94.667 5,779.667
7 Oct 24795.75 188 -44.10 - 4,626.333 205 5,700
4 Oct 25014.60 232.1 -70.90 - 8,466 2,870.667 5,498.667
3 Oct 25250.10 303 -163.80 - 3,499.667 1,023 2,624.667
1 Oct 25796.90 466.8 -14.20 - 1,222.667 89.667 1,614.333
30 Sept 25810.85 481 -167.50 - 1,053.333 128 1,517.667
27 Sept 26173.35 648.50 - 2,095.667 1,391 1,391

For Nifty - strike price 26500 expiring on 26DEC2024

Delta for 26500 CE is 0.01

Historical price for 26500 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1.85, which was -0.95 lower than the previous day. The implied volatity was 34.44, the open interest changed by 27975 which increased total open position to 220196


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.8, which was -2.95 lower than the previous day. The implied volatity was 29.69, the open interest changed by -74106 which decreased total open position to 189499


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 5.75, which was 1.70 higher than the previous day. The implied volatity was 27.58, the open interest changed by -161232 which decreased total open position to 148987


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 4.05, which was 1.60 higher than the previous day. The implied volatity was 23.66, the open interest changed by -40543 which decreased total open position to 70185


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2.45, which was -1.15 lower than the previous day. The implied volatity was 17.98, the open interest changed by 24467 which increased total open position to 72057


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3.6, which was -0.30 lower than the previous day. The implied volatity was 15.28, the open interest changed by -4887 which decreased total open position to 47550


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3.9, which was -1.30 lower than the previous day. The implied volatity was 16.84, the open interest changed by -1954 which decreased total open position to 51183


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 5.2, which was -0.40 lower than the previous day. The implied volatity was 16.12, the open interest changed by 2127 which increased total open position to 53171


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 5.6, which was -0.60 lower than the previous day. The implied volatity was 15.81, the open interest changed by -104 which decreased total open position to 51488


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 6.2, which was -0.50 lower than the previous day. The implied volatity was 15.48, the open interest changed by -338 which decreased total open position to 51618


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 6.7, which was 0.10 higher than the previous day. The implied volatity was 13.98, the open interest changed by 754 which increased total open position to 51813


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 6.6, which was 1.70 higher than the previous day. The implied volatity was 13.33, the open interest changed by 12715 which increased total open position to 51056


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 4.9, which was 0.30 higher than the previous day. The implied volatity was 14.02, the open interest changed by 69 which increased total open position to 38408


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 4.6, which was -1.10 lower than the previous day. The implied volatity was 13.65, the open interest changed by 87 which increased total open position to 38354


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 5.7, which was 0.70 higher than the previous day. The implied volatity was 14.83, the open interest changed by 4062 which increased total open position to 38196


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 5, which was -0.70 lower than the previous day. The implied volatity was 14.53, the open interest changed by -503 which decreased total open position to 34234


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 5.7, which was -1.55 lower than the previous day. The implied volatity was 15.48, the open interest changed by 607 which increased total open position to 34713


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 7.25, which was -0.30 lower than the previous day. The implied volatity was 13.78, the open interest changed by 3375 which increased total open position to 34042


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 7.55, which was -0.95 lower than the previous day. The implied volatity was 14.09, the open interest changed by 1564 which increased total open position to 30687


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 8.5, which was -0.20 lower than the previous day. The implied volatity was 13.73, the open interest changed by 2499 which increased total open position to 29141


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 8.7, which was 1.25 higher than the previous day. The implied volatity was 15.21, the open interest changed by -1811 which decreased total open position to 24831


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 7.45, which was -2.85 lower than the previous day. The implied volatity was 17.54, the open interest changed by -430 which decreased total open position to 26455


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 10.3, which was 1.30 higher than the previous day. The implied volatity was 17.14, the open interest changed by -1998 which decreased total open position to 26861


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 9, which was -6.30 lower than the previous day. The implied volatity was 16.55, the open interest changed by -1192 which decreased total open position to 29050


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 15.3, which was -2.00 lower than the previous day. The implied volatity was 16.47, the open interest changed by -517 which decreased total open position to 30223


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 17.3, which was -0.80 lower than the previous day. The implied volatity was 16.35, the open interest changed by -2166 which decreased total open position to 30761


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 18.1, which was -1.40 lower than the previous day. The implied volatity was 14.93, the open interest changed by -938 which decreased total open position to 32931


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 19.5, which was -5.25 lower than the previous day. The implied volatity was 13.36, the open interest changed by 2778 which increased total open position to 33895


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 24.75, which was -1.00 lower than the previous day. The implied volatity was 13.51, the open interest changed by 5005 which increased total open position to 31142


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 25.75, which was -8.55 lower than the previous day. The implied volatity was 12.98, the open interest changed by -1981 which decreased total open position to 26155


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 34.3, which was 1.75 higher than the previous day. The implied volatity was 11.91, the open interest changed by -331 which decreased total open position to 28140


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 32.55, which was 1.00 higher than the previous day. The implied volatity was 13.27, the open interest changed by -1399 which decreased total open position to 28457


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 31.55, which was -5.45 lower than the previous day. The implied volatity was 14.17, the open interest changed by -523 which decreased total open position to 29869


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 37, which was -3.00 lower than the previous day. The implied volatity was 12.46, the open interest changed by -229 which decreased total open position to 30384


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 40, which was -5.10 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 45.1, which was 0.50 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 44.6, which was 3.45 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 41.15, which was 1.15 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 40, which was -14.05 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 54.05, which was -9.00 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 63.05, which was -10.95 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 74, which was -19.60 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 93.6, which was -23.25 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 116.85, which was 1.90 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 114.95, which was -36.50 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 151.45, which was -19.55 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 171, which was -19.00 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 190, which was 16.80 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 173.2, which was -27.30 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 200.5, which was -7.30 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 207.8, which was -14.20 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 222, which was 34.00 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 188, which was -44.10 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 232.1, which was -70.90 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 303, which was -163.80 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 466.8, which was -14.20 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 481, which was -167.50 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 648.50, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 26500 PE
Delta: -0.95
Vega: 3.28
Theta: -7.67
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 2860.55 376.25 53.39 116.667 -58.667 2,821.667
19 Dec 23951.70 2484.3 243.40 - 209 2,877.667 2,881
18 Dec 24198.85 2240.9 153.60 32.07 95 3,036 3,038.333
17 Dec 24336.00 2087.3 317.95 - 109 -38 3,089.333
16 Dec 24668.25 1769.35 144.30 - 85.667 -55.333 3,128.667
13 Dec 24768.30 1625.05 -219.95 12.31 315.667 -2.667 3,183.333
12 Dec 24548.70 1845 88.50 - 54.667 -23 3,186.333
11 Dec 24641.80 1756.5 -60.95 - 57 -34 3,209.333
10 Dec 24610.05 1817.45 26.55 24.52 42.333 -14.333 3,243.333
9 Dec 24619.00 1790.9 71.55 21.98 88.667 22.667 3,257.667
6 Dec 24677.80 1719.35 11.65 18.90 109.333 -2 3,236
5 Dec 24708.40 1707.7 -228.90 21.10 168.333 6 3,239
4 Dec 24467.45 1936.6 -14.40 22.35 142 34 3,235.333
3 Dec 24457.15 1951 -105.85 22.44 112 15 3,202
2 Dec 24276.05 2056.85 -109.60 15.53 325.333 59.667 3,187
29 Nov 24131.10 2166.45 -178.55 - 145.667 30 3,122.333
28 Nov 23914.15 2345 315.00 15.96 661.333 544.667 3,088
27 Nov 24274.90 2030 -108.70 15.78 1,167 870 2,542.667
26 Nov 24194.50 2138.7 98.70 20.10 562 336.667 1,671.667
25 Nov 24221.90 2040 -398.45 15.14 309 126 1,333.667
22 Nov 23907.25 2438.45 -528.85 21.91 96.667 -15 1,192.667
21 Nov 23349.90 2967.3 133.35 26.20 112.667 50.667 1,207.667
19 Nov 23518.50 2833.95 11.95 25.21 36.667 15.333 1,157.333
18 Nov 23453.80 2822 122.00 23.70 26 0.333 1,145.667
14 Nov 23532.70 2700 81.20 21.60 229.667 -89 1,145.333
13 Nov 23559.05 2618.8 323.40 18.08 62.333 -9 1,240
12 Nov 23883.45 2295.4 195.40 - 19.667 -3 1,249.333
11 Nov 24141.30 2100 -36.75 16.15 12.667 0.333 1,252.333
8 Nov 24148.20 2136.75 98.25 18.58 211.333 41.667 1,252.333
7 Nov 24199.35 2038.5 287.45 17.38 59.333 3.667 1,210.667
6 Nov 24484.05 1751.05 -313.25 15.97 102.667 -6.333 1,207
5 Nov 24213.30 2064.3 -168.70 19.17 81 -17 1,213.333
4 Nov 23995.35 2233 248.75 18.74 192 -48 1,232.667
1 Nov 24304.35 1984.25 48.25 19.67 6 0 1,281.333
31 Oct 24205.35 1936 81.10 - 100.333 18.333 1,281.333
30 Oct 24340.85 1854.9 105.45 - 91 2 1,264
29 Oct 24466.85 1749.45 -123.55 - 128 43 1,259
28 Oct 24339.15 1873 -120.20 - 75.333 18.333 1,216
25 Oct 24180.80 1993.2 240.70 - 258.667 1.667 1,197.667
24 Oct 24399.40 1752.5 -9.65 - 74 5 1,195.667
23 Oct 24435.50 1762.15 58.40 - 476.667 20.333 1,192.333
22 Oct 24472.10 1703.75 190.65 - 436.667 -95 1,172.667
21 Oct 24781.10 1513.1 218.30 - 916.333 -515.667 1,269
18 Oct 24854.05 1294.8 -135.20 - 107.667 -52.333 1,784.667
17 Oct 24749.85 1430 163.50 - 357 -78 1,838
16 Oct 24971.30 1266.5 51.10 - 227 0.333 1,916
15 Oct 25057.35 1215.4 69.35 - 668 61.667 1,917
14 Oct 25127.95 1146.05 -149.55 - 35.333 -16.667 1,855
11 Oct 24964.25 1295.6 55.25 - 149.667 46.667 1,871.667
10 Oct 24998.45 1240.35 -26.25 - 197 3 1,826.333
9 Oct 24981.95 1266.6 26.65 - 1,116.333 909.667 1,824.667
8 Oct 25013.15 1239.95 -125.05 - 71 1.667 914.667
7 Oct 24795.75 1365 140.10 - 163.333 25.667 914.333
4 Oct 25014.60 1224.9 209.30 - 423.667 51.667 890
3 Oct 25250.10 1015.6 302.60 - 651 46.667 839.667
1 Oct 25796.90 713 -23.90 - 342 -18.667 793.667
30 Sept 25810.85 736.9 148.20 - 622.333 164 812.667
27 Sept 26173.35 588.70 - 1,198 650 650

For Nifty - strike price 26500 expiring on 26DEC2024

Delta for 26500 PE is -0.95

Historical price for 26500 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2860.55, which was 376.25 higher than the previous day. The implied volatity was 53.39, the open interest changed by -176 which decreased total open position to 8465


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2484.3, which was 243.40 higher than the previous day. The implied volatity was -, the open interest changed by 8633 which increased total open position to 8643


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2240.9, which was 153.60 higher than the previous day. The implied volatity was 32.07, the open interest changed by 9108 which increased total open position to 9115


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2087.3, which was 317.95 higher than the previous day. The implied volatity was -, the open interest changed by -114 which decreased total open position to 9268


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 1769.35, which was 144.30 higher than the previous day. The implied volatity was -, the open interest changed by -166 which decreased total open position to 9386


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 1625.05, which was -219.95 lower than the previous day. The implied volatity was 12.31, the open interest changed by -8 which decreased total open position to 9550


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1845, which was 88.50 higher than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 9559


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 1756.5, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by -102 which decreased total open position to 9628


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1817.45, which was 26.55 higher than the previous day. The implied volatity was 24.52, the open interest changed by -43 which decreased total open position to 9730


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 1790.9, which was 71.55 higher than the previous day. The implied volatity was 21.98, the open interest changed by 68 which increased total open position to 9773


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 1719.35, which was 11.65 higher than the previous day. The implied volatity was 18.90, the open interest changed by -6 which decreased total open position to 9708


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1707.7, which was -228.90 lower than the previous day. The implied volatity was 21.10, the open interest changed by 18 which increased total open position to 9717


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1936.6, which was -14.40 lower than the previous day. The implied volatity was 22.35, the open interest changed by 102 which increased total open position to 9706


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1951, which was -105.85 lower than the previous day. The implied volatity was 22.44, the open interest changed by 45 which increased total open position to 9606


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 2056.85, which was -109.60 lower than the previous day. The implied volatity was 15.53, the open interest changed by 179 which increased total open position to 9561


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 2166.45, which was -178.55 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 9367


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 2345, which was 315.00 higher than the previous day. The implied volatity was 15.96, the open interest changed by 1634 which increased total open position to 9264


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 2030, which was -108.70 lower than the previous day. The implied volatity was 15.78, the open interest changed by 2610 which increased total open position to 7628


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 2138.7, which was 98.70 higher than the previous day. The implied volatity was 20.10, the open interest changed by 1010 which increased total open position to 5015


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 2040, which was -398.45 lower than the previous day. The implied volatity was 15.14, the open interest changed by 378 which increased total open position to 4001


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 2438.45, which was -528.85 lower than the previous day. The implied volatity was 21.91, the open interest changed by -45 which decreased total open position to 3578


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 2967.3, which was 133.35 higher than the previous day. The implied volatity was 26.20, the open interest changed by 152 which increased total open position to 3623


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 2833.95, which was 11.95 higher than the previous day. The implied volatity was 25.21, the open interest changed by 46 which increased total open position to 3472


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 2822, which was 122.00 higher than the previous day. The implied volatity was 23.70, the open interest changed by 1 which increased total open position to 3437


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 2700, which was 81.20 higher than the previous day. The implied volatity was 21.60, the open interest changed by -267 which decreased total open position to 3436


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 2618.8, which was 323.40 higher than the previous day. The implied volatity was 18.08, the open interest changed by -27 which decreased total open position to 3720


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 2295.4, which was 195.40 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 3748


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 2100, which was -36.75 lower than the previous day. The implied volatity was 16.15, the open interest changed by 1 which increased total open position to 3757


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 2136.75, which was 98.25 higher than the previous day. The implied volatity was 18.58, the open interest changed by 125 which increased total open position to 3757


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 2038.5, which was 287.45 higher than the previous day. The implied volatity was 17.38, the open interest changed by 11 which increased total open position to 3632


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 1751.05, which was -313.25 lower than the previous day. The implied volatity was 15.97, the open interest changed by -19 which decreased total open position to 3621


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 2064.3, which was -168.70 lower than the previous day. The implied volatity was 19.17, the open interest changed by -51 which decreased total open position to 3640


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 2233, which was 248.75 higher than the previous day. The implied volatity was 18.74, the open interest changed by -144 which decreased total open position to 3698


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1984.25, which was 48.25 higher than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 3844


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1936, which was 81.10 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 1854.9, which was 105.45 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 1749.45, which was -123.55 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 1873, which was -120.20 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 1993.2, which was 240.70 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 1752.5, which was -9.65 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 1762.15, which was 58.40 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 1703.75, which was 190.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1513.1, which was 218.30 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 1294.8, which was -135.20 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 1430, which was 163.50 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 1266.5, which was 51.10 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 1215.4, which was 69.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1146.05, which was -149.55 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 1295.6, which was 55.25 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 1240.35, which was -26.25 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 1266.6, which was 26.65 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 1239.95, which was -125.05 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 1365, which was 140.10 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 1224.9, which was 209.30 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 1015.6, which was 302.60 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 713, which was -23.90 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 736.9, which was 148.20 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 588.70, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to