`
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 27000 CE
Delta: 0.00
Vega: 0.44
Theta: -1.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 1.85 -0.55 39.44 1,45,177.667 1,866.333 69,162.667
19 Dec 23951.70 2.4 -1.80 33.94 74,038.333 3,585.667 67,054.667
18 Dec 24198.85 4.2 0.00 31.19 1,57,459 11,942 63,471.333
17 Dec 24336.00 4.2 1.95 28.30 69,265 18,304.667 51,546.333
16 Dec 24668.25 2.25 -0.30 21.89 9,798 187.667 32,201.667
13 Dec 24768.30 2.55 -0.45 18.27 10,652.667 -210.667 31,982.667
12 Dec 24548.70 3 -0.80 19.80 8,988 -990 32,172.667
11 Dec 24641.80 3.8 0.15 18.96 8,016.333 -1,094.667 33,173.667
10 Dec 24610.05 3.65 -0.65 18.28 12,144 -1,234.333 34,272
9 Dec 24619.00 4.3 -0.20 18.04 10,284.333 678.333 35,505.333
6 Dec 24677.80 4.5 0.00 16.30 11,582 680.333 34,830
5 Dec 24708.40 4.5 0.85 15.64 20,113.667 1,795.333 34,160
4 Dec 24467.45 3.65 -0.40 16.35 5,787.667 636.667 32,374
3 Dec 24457.15 4.05 -0.35 16.27 10,984.667 -797.333 31,738.667
2 Dec 24276.05 4.4 -0.45 17.09 6,039 86.333 32,548.667
29 Nov 24131.10 4.85 -0.60 17.11 8,631.333 1,732 32,446
28 Nov 23914.15 5.45 -1.80 17.99 9,427.667 890.667 30,728.333
27 Nov 24274.90 7.25 0.65 16.47 17,082.333 8,687.667 29,844.333
26 Nov 24194.50 6.6 0.00 16.42 3,600 386 21,157.667
25 Nov 24221.90 6.6 -0.45 15.78 9,713.333 312.333 20,868
22 Nov 23907.25 7.05 1.05 17.17 4,818 295.667 20,851.333
21 Nov 23349.90 6 -2.55 19.33 6,278.333 -349.667 20,575.333
19 Nov 23518.50 8.55 0.35 18.98 5,966.333 543 20,846.667
18 Nov 23453.80 8.2 -4.50 18.63 5,879 111.667 20,312
14 Nov 23532.70 12.7 -2.30 18.28 3,529.333 -374.667 20,202.333
13 Nov 23559.05 15 0.75 18.28 5,363 -678.333 20,573.667
12 Nov 23883.45 14.25 -0.95 16.63 4,355.667 -265.667 21,432.667
11 Nov 24141.30 15.2 -2.80 15.11 5,674.333 -122.333 21,707
8 Nov 24148.20 18 -1.45 15.03 4,558.667 -703 21,831
7 Nov 24199.35 19.45 -4.15 14.61 5,170.667 86 22,529
6 Nov 24484.05 23.6 1.05 13.39 6,749.333 1,033 22,487
5 Nov 24213.30 22.55 0.05 14.63 8,028 -905 21,457.333
4 Nov 23995.35 22.5 -2.00 15.52 8,756.333 -1,274.333 22,360.333
1 Nov 24304.35 24.5 -0.70 13.69 2,651 -657.667 23,635
31 Oct 24205.35 25.2 -0.50 - 6,552.667 1,818.333 24,273
30 Oct 24340.85 25.7 -2.10 - 5,062 189 22,696.667
29 Oct 24466.85 27.8 2.05 - 3,366.667 595.333 22,507
28 Oct 24339.15 25.75 -2.30 - 5,614 1,062 21,902.333
25 Oct 24180.80 28.05 -1.85 - 7,502 516.333 20,840.333
24 Oct 24399.40 29.9 -3.60 - 3,666.667 156.667 20,327.333
23 Oct 24435.50 33.5 -5.10 - 7,847.667 -821.333 20,196
22 Oct 24472.10 38.6 -8.40 - 7,086.333 -340 21,030.333
21 Oct 24781.10 47 -9.00 - 4,507.667 225.333 21,695.667
18 Oct 24854.05 56 -2.50 - 5,883 -748.667 21,472.667
17 Oct 24749.85 58.5 -14.00 - 5,862 -884.667 22,210
16 Oct 24971.30 72.5 -9.55 - 6,636 -1,079.667 23,901.667
15 Oct 25057.35 82.05 -15.90 - 4,632.667 18.333 24,991
14 Oct 25127.95 97.95 9.00 - 3,061 470.333 24,990.333
11 Oct 24964.25 88.95 -15.55 - 3,440.667 169 24,620.333
10 Oct 24998.45 104.5 -2.80 - 2,572 206.667 24,469.667
9 Oct 24981.95 107.3 -11.70 - 4,764.667 -97 24,272.333
8 Oct 25013.15 119 16.00 - 7,856 -70 24,399
7 Oct 24795.75 103 -26.00 - 9,196.667 -875.667 24,880.333
4 Oct 25014.60 129 -35.50 - 16,117 1,653.333 25,873.333
3 Oct 25250.10 164.5 -107.50 - 10,944.667 -721.333 24,233.667
1 Oct 25796.90 272 -14.25 - 7,696.667 -528 24,914.667
30 Sept 25810.85 286.25 -115.00 - 6,858 -1,356.333 25,469
27 Sept 26173.35 401.25 - 7,747 1,937.333 26,815.333

For Nifty - strike price 27000 expiring on 26DEC2024

Delta for 27000 CE is 0.00

Historical price for 27000 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 39.44, the open interest changed by 5599 which increased total open position to 207488


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.4, which was -1.80 lower than the previous day. The implied volatity was 33.94, the open interest changed by 10757 which increased total open position to 201164


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 31.19, the open interest changed by 35826 which increased total open position to 190414


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 4.2, which was 1.95 higher than the previous day. The implied volatity was 28.30, the open interest changed by 54914 which increased total open position to 154639


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was 21.89, the open interest changed by 563 which increased total open position to 96605


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 18.27, the open interest changed by -632 which decreased total open position to 95948


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3, which was -0.80 lower than the previous day. The implied volatity was 19.80, the open interest changed by -2970 which decreased total open position to 96518


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was 18.96, the open interest changed by -3284 which decreased total open position to 99521


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 3.65, which was -0.65 lower than the previous day. The implied volatity was 18.28, the open interest changed by -3703 which decreased total open position to 102816


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 4.3, which was -0.20 lower than the previous day. The implied volatity was 18.04, the open interest changed by 2035 which increased total open position to 106516


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 16.30, the open interest changed by 2041 which increased total open position to 104490


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 4.5, which was 0.85 higher than the previous day. The implied volatity was 15.64, the open interest changed by 5386 which increased total open position to 102480


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 3.65, which was -0.40 lower than the previous day. The implied volatity was 16.35, the open interest changed by 1910 which increased total open position to 97122


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 4.05, which was -0.35 lower than the previous day. The implied volatity was 16.27, the open interest changed by -2392 which decreased total open position to 95216


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 4.4, which was -0.45 lower than the previous day. The implied volatity was 17.09, the open interest changed by 259 which increased total open position to 97646


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 4.85, which was -0.60 lower than the previous day. The implied volatity was 17.11, the open interest changed by 5196 which increased total open position to 97338


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 5.45, which was -1.80 lower than the previous day. The implied volatity was 17.99, the open interest changed by 2672 which increased total open position to 92185


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 7.25, which was 0.65 higher than the previous day. The implied volatity was 16.47, the open interest changed by 26063 which increased total open position to 89533


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 6.6, which was 0.00 lower than the previous day. The implied volatity was 16.42, the open interest changed by 1158 which increased total open position to 63473


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 6.6, which was -0.45 lower than the previous day. The implied volatity was 15.78, the open interest changed by 937 which increased total open position to 62604


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 7.05, which was 1.05 higher than the previous day. The implied volatity was 17.17, the open interest changed by 887 which increased total open position to 62554


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 6, which was -2.55 lower than the previous day. The implied volatity was 19.33, the open interest changed by -1049 which decreased total open position to 61726


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 8.55, which was 0.35 higher than the previous day. The implied volatity was 18.98, the open interest changed by 1629 which increased total open position to 62540


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 8.2, which was -4.50 lower than the previous day. The implied volatity was 18.63, the open interest changed by 335 which increased total open position to 60936


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 12.7, which was -2.30 lower than the previous day. The implied volatity was 18.28, the open interest changed by -1124 which decreased total open position to 60607


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 15, which was 0.75 higher than the previous day. The implied volatity was 18.28, the open interest changed by -2035 which decreased total open position to 61721


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 14.25, which was -0.95 lower than the previous day. The implied volatity was 16.63, the open interest changed by -797 which decreased total open position to 64298


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 15.2, which was -2.80 lower than the previous day. The implied volatity was 15.11, the open interest changed by -367 which decreased total open position to 65121


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 18, which was -1.45 lower than the previous day. The implied volatity was 15.03, the open interest changed by -2109 which decreased total open position to 65493


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 19.45, which was -4.15 lower than the previous day. The implied volatity was 14.61, the open interest changed by 258 which increased total open position to 67587


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 23.6, which was 1.05 higher than the previous day. The implied volatity was 13.39, the open interest changed by 3099 which increased total open position to 67461


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 22.55, which was 0.05 higher than the previous day. The implied volatity was 14.63, the open interest changed by -2715 which decreased total open position to 64372


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 22.5, which was -2.00 lower than the previous day. The implied volatity was 15.52, the open interest changed by -3823 which decreased total open position to 67081


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 24.5, which was -0.70 lower than the previous day. The implied volatity was 13.69, the open interest changed by -1973 which decreased total open position to 70905


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 25.2, which was -0.50 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 25.7, which was -2.10 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 27.8, which was 2.05 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 25.75, which was -2.30 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 28.05, which was -1.85 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 29.9, which was -3.60 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 33.5, 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 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 38.6, which was -8.40 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 47, 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 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 56, which was -2.50 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 58.5, which was -14.00 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 72.5, which was -9.55 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 82.05, which was -15.90 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 97.95, which was 9.00 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 88.95, which was -15.55 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 104.5, which was -2.80 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 107.3, which was -11.70 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 119, which was 16.00 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 103, which was -26.00 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 129, which was -35.50 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 164.5, which was -107.50 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 272, which was -14.25 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 286.25, which was -115.00 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 401.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 27000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 3358.85 376.30 - 452.333 -240.667 9,722.667
19 Dec 23951.70 2982.55 255.15 - 1,341 -540 9,970
18 Dec 24198.85 2727.4 135.40 29.42 542 106 10,522.333
17 Dec 24336.00 2592 320.05 - 476 -8 10,416.333
16 Dec 24668.25 2271.95 146.95 - 139 -59.667 10,425
13 Dec 24768.30 2125 -211.00 18.75 803 -240 10,485.333
12 Dec 24548.70 2336 85.80 - 547.667 -310 10,720.333
11 Dec 24641.80 2250.2 -51.10 - 206.333 54.333 11,028.667
10 Dec 24610.05 2301.3 11.60 27.34 196.667 5 10,974
9 Dec 24619.00 2289.7 82.00 26.57 162.333 -0.333 10,967.333
6 Dec 24677.80 2207.7 6.80 21.50 308.333 122.333 10,967
5 Dec 24708.40 2200.9 -224.90 24.99 550 -29.333 10,842
4 Dec 24467.45 2425.8 -16.55 25.53 275.333 51 10,871.333
3 Dec 24457.15 2442.35 -107.20 25.89 397 -6.667 10,820.333
2 Dec 24276.05 2549.55 -118.25 16.74 409.333 51.667 10,826.333
29 Nov 24131.10 2667.8 -172.65 - 644.333 -55.667 10,774.333
28 Nov 23914.15 2840.45 315.45 18.36 2,336.667 1,456.667 10,823.333
27 Nov 24274.90 2525 -103.15 18.53 1,058.333 696.667 9,365.667
26 Nov 24194.50 2628.15 94.65 22.73 760 580.667 8,667.333
25 Nov 24221.90 2533.5 -406.95 17.49 924 414 8,084.333
22 Nov 23907.25 2940.45 -509.05 25.71 340.667 -15.667 7,654.667
21 Nov 23349.90 3449.5 126.50 27.93 913.667 697 7,666.333
19 Nov 23518.50 3323 21.25 27.63 185.333 32 6,969.333
18 Nov 23453.80 3301.75 104.75 25.09 225 52.333 6,937
14 Nov 23532.70 3197 72.20 24.66 167.333 -23 6,885.667
13 Nov 23559.05 3124.8 225.80 22.26 666 1.333 6,905
12 Nov 23883.45 2899 313.50 22.23 317 -120 6,907.333
11 Nov 24141.30 2585.5 -43.30 18.11 858 550 7,029
8 Nov 24148.20 2628.8 95.50 21.42 112.333 -37 6,480.667
7 Nov 24199.35 2533.3 295.05 20.36 407.667 12 6,521.333
6 Nov 24484.05 2238.25 -287.35 18.66 413.333 49.333 6,509
5 Nov 24213.30 2525.6 -179.75 20.48 218.333 -54.333 6,459.333
4 Nov 23995.35 2705.35 255.35 20.31 460.333 -96.333 6,512.667
1 Nov 24304.35 2450 55.15 21.64 76 3 6,609
31 Oct 24205.35 2394.85 85.20 - 1,003.667 282.333 6,606
30 Oct 24340.85 2309.65 93.65 - 833 277.667 6,324.667
29 Oct 24466.85 2216 -102.90 - 319.667 100.333 6,047
28 Oct 24339.15 2318.9 -153.25 - 645.667 -10 5,945.667
25 Oct 24180.80 2472.15 260.00 - 540.667 -7 5,955.667
24 Oct 24399.40 2212.15 5.60 - 194.333 32.667 5,962.333
23 Oct 24435.50 2206.55 48.55 - 552.333 -236 5,930
22 Oct 24472.10 2158 218.00 - 658.667 -25.333 6,164
21 Oct 24781.10 1940 186.00 - 262.333 -18 6,189
18 Oct 24854.05 1754 -114.15 - 671 -35 6,207.667
17 Oct 24749.85 1868.15 168.15 - 727 -316.333 6,242.667
16 Oct 24971.30 1700 81.45 - 322 9.667 6,558.667
15 Oct 25057.35 1618.55 94.20 - 344 -62.667 6,550
14 Oct 25127.95 1524.35 -185.85 - 231 -90.667 6,612.667
11 Oct 24964.25 1710.2 84.25 - 265.667 3.667 6,704.667
10 Oct 24998.45 1625.95 -19.05 - 419 82 6,701.333
9 Oct 24981.95 1645 21.95 - 821 100.333 6,621
8 Oct 25013.15 1623.05 -149.85 - 1,014.667 -222 6,520.667
7 Oct 24795.75 1772.9 182.90 - 879.667 100 6,744
4 Oct 25014.60 1590 235.00 - 2,314.333 199.667 6,645
3 Oct 25250.10 1355 347.40 - 5,039.667 -1,495.667 6,483.667
1 Oct 25796.90 1007.6 -15.25 - 1,552.333 192.333 7,990
30 Sept 25810.85 1022.85 198.05 - 3,106 -20.333 7,804.667
27 Sept 26173.35 824.80 - 4,212.667 724 7,829.333

For Nifty - strike price 27000 expiring on 26DEC2024

Delta for 27000 PE is -

Historical price for 27000 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 3358.85, which was 376.30 higher than the previous day. The implied volatity was -, the open interest changed by -722 which decreased total open position to 29168


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2982.55, which was 255.15 higher than the previous day. The implied volatity was -, the open interest changed by -1620 which decreased total open position to 29910


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2727.4, which was 135.40 higher than the previous day. The implied volatity was 29.42, the open interest changed by 318 which increased total open position to 31567


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2592, which was 320.05 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 31249


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2271.95, which was 146.95 higher than the previous day. The implied volatity was -, the open interest changed by -179 which decreased total open position to 31275


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2125, which was -211.00 lower than the previous day. The implied volatity was 18.75, the open interest changed by -720 which decreased total open position to 31456


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2336, which was 85.80 higher than the previous day. The implied volatity was -, the open interest changed by -930 which decreased total open position to 32161


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 2250.2, which was -51.10 lower than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 33086


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 2301.3, which was 11.60 higher than the previous day. The implied volatity was 27.34, the open interest changed by 15 which increased total open position to 32922


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 2289.7, which was 82.00 higher than the previous day. The implied volatity was 26.57, the open interest changed by -1 which decreased total open position to 32902


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 2207.7, which was 6.80 higher than the previous day. The implied volatity was 21.50, the open interest changed by 367 which increased total open position to 32901


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 2200.9, which was -224.90 lower than the previous day. The implied volatity was 24.99, the open interest changed by -88 which decreased total open position to 32526


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 2425.8, which was -16.55 lower than the previous day. The implied volatity was 25.53, the open interest changed by 153 which increased total open position to 32614


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2442.35, which was -107.20 lower than the previous day. The implied volatity was 25.89, the open interest changed by -20 which decreased total open position to 32461


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 2549.55, which was -118.25 lower than the previous day. The implied volatity was 16.74, the open interest changed by 155 which increased total open position to 32479


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 2667.8, which was -172.65 lower than the previous day. The implied volatity was -, the open interest changed by -167 which decreased total open position to 32323


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 2840.45, which was 315.45 higher than the previous day. The implied volatity was 18.36, the open interest changed by 4370 which increased total open position to 32470


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 2525, which was -103.15 lower than the previous day. The implied volatity was 18.53, the open interest changed by 2090 which increased total open position to 28097


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 2628.15, which was 94.65 higher than the previous day. The implied volatity was 22.73, the open interest changed by 1742 which increased total open position to 26002


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 2533.5, which was -406.95 lower than the previous day. The implied volatity was 17.49, the open interest changed by 1242 which increased total open position to 24253


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 2940.45, which was -509.05 lower than the previous day. The implied volatity was 25.71, the open interest changed by -47 which decreased total open position to 22964


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 3449.5, which was 126.50 higher than the previous day. The implied volatity was 27.93, the open interest changed by 2091 which increased total open position to 22999


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 3323, which was 21.25 higher than the previous day. The implied volatity was 27.63, the open interest changed by 96 which increased total open position to 20908


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 3301.75, which was 104.75 higher than the previous day. The implied volatity was 25.09, the open interest changed by 157 which increased total open position to 20811


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 3197, which was 72.20 higher than the previous day. The implied volatity was 24.66, the open interest changed by -69 which decreased total open position to 20657


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 3124.8, which was 225.80 higher than the previous day. The implied volatity was 22.26, the open interest changed by 4 which increased total open position to 20715


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 2899, which was 313.50 higher than the previous day. The implied volatity was 22.23, the open interest changed by -360 which decreased total open position to 20722


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 2585.5, which was -43.30 lower than the previous day. The implied volatity was 18.11, the open interest changed by 1650 which increased total open position to 21087


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 2628.8, which was 95.50 higher than the previous day. The implied volatity was 21.42, the open interest changed by -111 which decreased total open position to 19442


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 2533.3, which was 295.05 higher than the previous day. The implied volatity was 20.36, the open interest changed by 36 which increased total open position to 19564


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 2238.25, which was -287.35 lower than the previous day. The implied volatity was 18.66, the open interest changed by 148 which increased total open position to 19527


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 2525.6, which was -179.75 lower than the previous day. The implied volatity was 20.48, the open interest changed by -163 which decreased total open position to 19378


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 2705.35, which was 255.35 higher than the previous day. The implied volatity was 20.31, the open interest changed by -289 which decreased total open position to 19538


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 2450, which was 55.15 higher than the previous day. The implied volatity was 21.64, the open interest changed by 9 which increased total open position to 19827


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 2394.85, which was 85.20 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 2309.65, which was 93.65 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 2216, which was -102.90 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 2318.9, which was -153.25 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 2472.15, which was 260.00 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 2212.15, 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 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2206.55, which was 48.55 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 2158, which was 218.00 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 1940, which was 186.00 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 1754, which was -114.15 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 1868.15, which was 168.15 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 1700, which was 81.45 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 1618.55, which was 94.20 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 1524.35, which was -185.85 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 1710.2, which was 84.25 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 1625.95, which was -19.05 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 1645, which was 21.95 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 1623.05, which was -149.85 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 1772.9, which was 182.90 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 1590, which was 235.00 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 1355, which was 347.40 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 1007.6, which was -15.25 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 1022.85, which was 198.05 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 824.80, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to