`
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 27500 CE
Delta: 0.00
Vega: 0.32
Theta: -1.18
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 1.4 -0.80 43.02 1,15,471 -438.333 26,186.667
19 Dec 23951.70 2.2 -0.45 38.19 80,463.333 -4,753.333 26,611.333
18 Dec 24198.85 2.65 -2.30 33.87 1,03,359.667 24,341.667 30,975.667
17 Dec 24336.00 4.95 3.05 33.34 18,198 3,573.333 6,634
16 Dec 24668.25 1.9 -0.80 25.34 1,467.333 -272.667 3,063.333
13 Dec 24768.30 2.7 0.05 21.94 3,902 -943.333 3,337.333
12 Dec 24548.70 2.65 -0.65 22.87 2,680.667 31.667 4,254.333
11 Dec 24641.80 3.3 0.10 21.96 4,326.667 694 4,222.333
10 Dec 24610.05 3.2 -0.10 21.20 2,596 370 3,538
9 Dec 24619.00 3.3 -0.15 20.56 1,187 -38.333 3,171.667
6 Dec 24677.80 3.45 -0.40 18.65 2,709.333 533 3,180.333
5 Dec 24708.40 3.85 0.10 18.23 1,980.667 178.333 2,654.667
4 Dec 24467.45 3.75 0.65 19.18 831.333 112.667 2,487.333
3 Dec 24457.15 3.1 -0.40 18.39 4,482.667 79.333 2,387
2 Dec 24276.05 3.5 -0.05 19.22 1,023.667 -129.333 2,318
29 Nov 24131.10 3.55 -0.60 18.91 928 -4.333 2,455.667
28 Nov 23914.15 4.15 -1.40 19.81 2,075.333 286.333 2,426.333
27 Nov 24274.90 5.55 -0.30 18.36 1,335.667 320 2,134.333
26 Nov 24194.50 5.85 0.20 18.61 844.667 49.333 1,814.333
25 Nov 24221.90 5.65 -0.65 17.87 1,358 355 1,765
22 Nov 23907.25 6.3 0.60 19.22 668.333 94.333 1,504.333
21 Nov 23349.90 5.7 -1.70 21.42 1,153 -217 1,408.333
19 Nov 23518.50 7.4 0.55 20.83 976.333 -153 1,622.333
18 Nov 23453.80 6.85 -4.05 20.34 955.333 -95 1,777.333
14 Nov 23532.70 10.9 -1.20 20.04 729.333 -129.333 1,872.333
13 Nov 23559.05 12.1 0.15 19.86 826 -153.333 2,004.333
12 Nov 23883.45 11.95 -0.10 18.35 1,146.333 -89.333 2,182.333
11 Nov 24141.30 12.05 -2.00 16.72 1,503.667 -86.333 2,273.667
8 Nov 24148.20 14.05 -1.90 16.56 1,265.333 61.333 2,368.333
7 Nov 24199.35 15.95 -1.30 16.28 867.333 20.667 2,307
6 Nov 24484.05 17.25 0.05 14.83 1,212.333 126 2,286.333
5 Nov 24213.30 17.2 -0.40 16.08 1,224.667 -223.667 2,162.667
4 Nov 23995.35 17.6 -0.50 16.97 1,751.333 365.667 2,386.333
1 Nov 24304.35 18.1 -1.15 15.04 135.667 -18 2,019.333
31 Oct 24205.35 19.25 1.55 - 1,388.667 -488 2,037.333
30 Oct 24340.85 17.7 -4.25 - 2,954 420.667 2,517.667
29 Oct 24466.85 21.95 1.65 - 394.333 58.333 2,082.667
28 Oct 24339.15 20.3 -0.80 - 446 -8.333 2,022
25 Oct 24180.80 21.1 1.45 - 1,295.667 -97.667 2,030.333
24 Oct 24399.40 19.65 -0.35 - 991 -153 2,130.667
23 Oct 24435.50 20 -3.25 - 602 55.333 2,283
22 Oct 24472.10 23.25 -3.35 - 715 -80 2,226.333
21 Oct 24781.10 26.6 -4.80 - 512.333 13.667 2,304.667
18 Oct 24854.05 31.4 -0.70 - 841.333 -129 2,293.667
17 Oct 24749.85 32.1 -5.80 - 658 -5.667 2,425.333
16 Oct 24971.30 37.9 -2.10 - 690.333 -137.333 2,434.333
15 Oct 25057.35 40 -8.00 - 787 184.333 2,565
14 Oct 25127.95 48 2.75 - 593.667 28.667 2,393.667
11 Oct 24964.25 45.25 -10.75 - 680 71.333 2,354.667
10 Oct 24998.45 56 -3.50 - 376.333 103.667 2,283.333
9 Oct 24981.95 59.5 -0.35 - 665 120.667 2,200.667
8 Oct 25013.15 59.85 5.65 - 1,833.333 -175 2,082.333
7 Oct 24795.75 54.2 -11.80 - 2,077.333 356.667 2,273.667
4 Oct 25014.60 66 -15.95 - 5,501 -269.333 1,921
3 Oct 25250.10 81.95 -59.10 - 2,648.333 519 2,191
1 Oct 25796.90 141.05 -7.10 - 1,414.667 608.333 1,667.667
30 Sept 25810.85 148.15 -128.10 - 1,904.667 1,039.333 1,058.333
27 Sept 26173.35 276.25 - 19 18.667 18.667

For Nifty - strike price 27500 expiring on 26DEC2024

Delta for 27500 CE is 0.00

Historical price for 27500 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1.4, which was -0.80 lower than the previous day. The implied volatity was 43.02, the open interest changed by -1315 which decreased total open position to 78560


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 38.19, the open interest changed by -14260 which decreased total open position to 79834


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2.65, which was -2.30 lower than the previous day. The implied volatity was 33.87, the open interest changed by 73025 which increased total open position to 92927


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 4.95, which was 3.05 higher than the previous day. The implied volatity was 33.34, the open interest changed by 10720 which increased total open position to 19902


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 1.9, which was -0.80 lower than the previous day. The implied volatity was 25.34, the open interest changed by -818 which decreased total open position to 9190


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was 21.94, the open interest changed by -2830 which decreased total open position to 10012


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was 22.87, the open interest changed by 95 which increased total open position to 12763


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 3.3, which was 0.10 higher than the previous day. The implied volatity was 21.96, the open interest changed by 2082 which increased total open position to 12667


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 3.2, which was -0.10 lower than the previous day. The implied volatity was 21.20, the open interest changed by 1110 which increased total open position to 10614


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 20.56, the open interest changed by -115 which decreased total open position to 9515


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 3.45, which was -0.40 lower than the previous day. The implied volatity was 18.65, the open interest changed by 1599 which increased total open position to 9541


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 3.85, which was 0.10 higher than the previous day. The implied volatity was 18.23, the open interest changed by 535 which increased total open position to 7964


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 3.75, which was 0.65 higher than the previous day. The implied volatity was 19.18, the open interest changed by 338 which increased total open position to 7462


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 3.1, which was -0.40 lower than the previous day. The implied volatity was 18.39, the open interest changed by 238 which increased total open position to 7161


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 19.22, the open interest changed by -388 which decreased total open position to 6954


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 3.55, which was -0.60 lower than the previous day. The implied volatity was 18.91, the open interest changed by -13 which decreased total open position to 7367


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 4.15, which was -1.40 lower than the previous day. The implied volatity was 19.81, the open interest changed by 859 which increased total open position to 7279


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 5.55, which was -0.30 lower than the previous day. The implied volatity was 18.36, the open interest changed by 960 which increased total open position to 6403


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 5.85, which was 0.20 higher than the previous day. The implied volatity was 18.61, the open interest changed by 148 which increased total open position to 5443


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 5.65, which was -0.65 lower than the previous day. The implied volatity was 17.87, the open interest changed by 1065 which increased total open position to 5295


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 6.3, which was 0.60 higher than the previous day. The implied volatity was 19.22, the open interest changed by 283 which increased total open position to 4513


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 5.7, which was -1.70 lower than the previous day. The implied volatity was 21.42, the open interest changed by -651 which decreased total open position to 4225


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 7.4, which was 0.55 higher than the previous day. The implied volatity was 20.83, the open interest changed by -459 which decreased total open position to 4867


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 6.85, which was -4.05 lower than the previous day. The implied volatity was 20.34, the open interest changed by -285 which decreased total open position to 5332


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 10.9, which was -1.20 lower than the previous day. The implied volatity was 20.04, the open interest changed by -388 which decreased total open position to 5617


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 12.1, which was 0.15 higher than the previous day. The implied volatity was 19.86, the open interest changed by -460 which decreased total open position to 6013


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 11.95, which was -0.10 lower than the previous day. The implied volatity was 18.35, the open interest changed by -268 which decreased total open position to 6547


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 12.05, which was -2.00 lower than the previous day. The implied volatity was 16.72, the open interest changed by -259 which decreased total open position to 6821


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 14.05, which was -1.90 lower than the previous day. The implied volatity was 16.56, the open interest changed by 184 which increased total open position to 7105


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 15.95, which was -1.30 lower than the previous day. The implied volatity was 16.28, the open interest changed by 62 which increased total open position to 6921


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 17.25, which was 0.05 higher than the previous day. The implied volatity was 14.83, the open interest changed by 378 which increased total open position to 6859


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 17.2, which was -0.40 lower than the previous day. The implied volatity was 16.08, the open interest changed by -671 which decreased total open position to 6488


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 17.6, which was -0.50 lower than the previous day. The implied volatity was 16.97, the open interest changed by 1097 which increased total open position to 7159


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 18.1, which was -1.15 lower than the previous day. The implied volatity was 15.04, the open interest changed by -54 which decreased total open position to 6058


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 19.25, which was 1.55 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 17.7, which was -4.25 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 21.95, which was 1.65 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 20.3, which was -0.80 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 21.1, which was 1.45 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 19.65, which was -0.35 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 20, which was -3.25 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 23.25, which was -3.35 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 26.6, which was -4.80 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 31.4, which was -0.70 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 32.1, which was -5.80 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 37.9, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 40, which was -8.00 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 48, which was 2.75 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 45.25, which was -10.75 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 56, which was -3.50 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 59.5, which was -0.35 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 59.85, which was 5.65 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 54.2, which was -11.80 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 66, which was -15.95 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 81.95, which was -59.10 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 141.05, which was -7.10 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 148.15, which was -128.10 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 276.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 27500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 3855.15 385.60 - 69.333 -9.333 1,309
19 Dec 23951.70 3469.55 246.00 - 18.333 -13.333 1,318
18 Dec 24198.85 3223.55 142.55 - 35.667 -22 1,330.667
17 Dec 24336.00 3081 334.00 - 60 -8 1,360.667
16 Dec 24668.25 2747 113.80 - 10 3 1,365
13 Dec 24768.30 2633.2 -198.85 27.34 36.333 -28.667 1,361.667
12 Dec 24548.70 2832.05 86.05 - 8.333 -1.667 1,390.333
11 Dec 24641.80 2746 -51.35 - 50.667 -1.667 1,344
10 Dec 24610.05 2797.35 16.20 31.37 55 40 1,344.333
9 Dec 24619.00 2781.15 80.45 29.76 100.667 70.333 1,304.333
6 Dec 24677.80 2700.7 0.70 24.29 45.667 -15 1,233.667
5 Dec 24708.40 2700 -207.55 29.24 47 -6.333 1,250.667
4 Dec 24467.45 2907.55 -32.70 27.13 26.333 -14.667 1,256.667
3 Dec 24457.15 2940.25 -72.20 29.78 46.333 -4.667 1,272.667
2 Dec 24276.05 3012.45 -132.55 - 17.333 5.333 1,274
29 Nov 24131.10 3145 -177.95 - 9 -0.333 1,268
28 Nov 23914.15 3322.95 300.30 - 357 316.333 1,268.333
27 Nov 24274.90 3022.65 -85.40 21.69 357 268.667 952
26 Nov 24194.50 3108.05 92.55 23.58 254.667 170.333 680.667
25 Nov 24221.90 3015.5 -387.55 - 390.333 414.667 510.333
22 Nov 23907.25 3403.05 -569.20 24.92 46.333 35.667 131.333
21 Nov 23349.90 3972.25 462.25 33.72 63.667 37 97
19 Nov 23518.50 3510 -240.00 - 12.667 2 59.333
18 Nov 23453.80 3750 50.00 - 4.333 3 57.333
14 Nov 23532.70 3700 50.00 28.19 29.667 24.333 53
13 Nov 23559.05 3650 300.00 27.67 0.667 0.333 28.333
12 Nov 23883.45 3350 278.45 19.91 0.333 0 28
11 Nov 24141.30 3071.55 -14.05 19.76 0.333 0 28
8 Nov 24148.20 3085.6 118.50 21.44 1 0 28
7 Nov 24199.35 2967.1 187.10 18.03 3 1 27.667
6 Nov 24484.05 2780 -240.00 24.14 0.667 -0.333 26.667
5 Nov 24213.30 3020 -179.05 23.31 0.667 0 26.667
4 Nov 23995.35 3199.05 295.15 22.92 5 -1.333 26.667
1 Nov 24304.35 2903.9 59.25 22.48 1.667 0.667 27
31 Oct 24205.35 2844.65 144.65 - 2.333 0.667 26
30 Oct 24340.85 2700 0.00 - 0 1.333 0
29 Oct 24466.85 2700 -280.00 - 1.667 1.333 25.333
28 Oct 24339.15 2980 -80.00 - 0.333 -0.333 24
25 Oct 24180.80 3060 320.35 - 3 0.333 24.333
24 Oct 24399.40 2739.65 147.25 - 1.667 0 25.333
23 Oct 24435.50 2592.4 192.40 - 2.667 1.333 25.333
22 Oct 24472.10 2400 0.00 - 0 0 0
21 Oct 24781.10 2400 -50.00 - 1.333 0 24
18 Oct 24854.05 2450 121.35 - 0.333 0 24
17 Oct 24749.85 2328.65 244.35 - 5 -2.333 24
16 Oct 24971.30 2084.3 -17.55 - 1.333 0 26
15 Oct 25057.35 2101.85 -42.95 - 0.333 0 26
14 Oct 25127.95 2144.8 0.00 - 0 -5 0
11 Oct 24964.25 2144.8 22.15 - 18.667 -5.333 25.667
10 Oct 24998.45 2122.65 132.65 - 4.333 0 27.667
9 Oct 24981.95 1990 -50.00 - 2 0.333 28
8 Oct 25013.15 2040 -170.00 - 1 0 27.667
7 Oct 24795.75 2210 210.00 - 1 0.333 27.667
4 Oct 25014.60 2000 225.00 - 4.667 1 27.333
3 Oct 25250.10 1775 415.00 - 17 6.333 26
1 Oct 25796.90 1360 -19.80 - 2.667 0.667 18
30 Sept 25810.85 1379.8 254.80 - 25.333 13.333 17
27 Sept 26173.35 1125.00 - 4 3.333 3.333

For Nifty - strike price 27500 expiring on 26DEC2024

Delta for 27500 PE is -

Historical price for 27500 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 3855.15, which was 385.60 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 3927


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 3469.55, which was 246.00 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 3954


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 3223.55, which was 142.55 higher than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 3992


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 3081, which was 334.00 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 4082


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2747, which was 113.80 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 4095


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2633.2, which was -198.85 lower than the previous day. The implied volatity was 27.34, the open interest changed by -86 which decreased total open position to 4085


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2832.05, which was 86.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 4171


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 2746, which was -51.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 4032


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 2797.35, which was 16.20 higher than the previous day. The implied volatity was 31.37, the open interest changed by 120 which increased total open position to 4033


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 2781.15, which was 80.45 higher than the previous day. The implied volatity was 29.76, the open interest changed by 211 which increased total open position to 3913


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 2700.7, which was 0.70 higher than the previous day. The implied volatity was 24.29, the open interest changed by -45 which decreased total open position to 3701


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 2700, which was -207.55 lower than the previous day. The implied volatity was 29.24, the open interest changed by -19 which decreased total open position to 3752


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 2907.55, which was -32.70 lower than the previous day. The implied volatity was 27.13, the open interest changed by -44 which decreased total open position to 3770


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2940.25, which was -72.20 lower than the previous day. The implied volatity was 29.78, the open interest changed by -14 which decreased total open position to 3818


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 3012.45, which was -132.55 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 3822


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 3145, which was -177.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3804


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 3322.95, which was 300.30 higher than the previous day. The implied volatity was -, the open interest changed by 949 which increased total open position to 3805


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 3022.65, which was -85.40 lower than the previous day. The implied volatity was 21.69, the open interest changed by 806 which increased total open position to 2856


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 3108.05, which was 92.55 higher than the previous day. The implied volatity was 23.58, the open interest changed by 511 which increased total open position to 2042


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 3015.5, which was -387.55 lower than the previous day. The implied volatity was -, the open interest changed by 1244 which increased total open position to 1531


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 3403.05, which was -569.20 lower than the previous day. The implied volatity was 24.92, the open interest changed by 107 which increased total open position to 394


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 3972.25, which was 462.25 higher than the previous day. The implied volatity was 33.72, the open interest changed by 111 which increased total open position to 291


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 3510, which was -240.00 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 178


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 3750, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 172


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 3700, which was 50.00 higher than the previous day. The implied volatity was 28.19, the open interest changed by 73 which increased total open position to 159


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 3650, which was 300.00 higher than the previous day. The implied volatity was 27.67, the open interest changed by 1 which increased total open position to 85


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 3350, which was 278.45 higher than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 84


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 3071.55, which was -14.05 lower than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 84


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 3085.6, which was 118.50 higher than the previous day. The implied volatity was 21.44, the open interest changed by 0 which decreased total open position to 84


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 2967.1, which was 187.10 higher than the previous day. The implied volatity was 18.03, the open interest changed by 3 which increased total open position to 83


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 2780, which was -240.00 lower than the previous day. The implied volatity was 24.14, the open interest changed by -1 which decreased total open position to 80


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 3020, which was -179.05 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 80


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 3199.05, which was 295.15 higher than the previous day. The implied volatity was 22.92, the open interest changed by -4 which decreased total open position to 80


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 2903.9, which was 59.25 higher than the previous day. The implied volatity was 22.48, the open interest changed by 2 which increased total open position to 81


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 2844.65, which was 144.65 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 2700, 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 2700, which was -280.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 2980, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 3060, which was 320.35 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 2739.65, which was 147.25 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 2592.4, which was 192.40 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 2400, 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 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 2400, which was -50.00 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 2450, which was 121.35 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 2328.65, which was 244.35 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 2084.3, which was -17.55 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 2101.85, which was -42.95 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 2144.8, 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 2144.8, which was 22.15 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 2122.65, which was 132.65 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 1990, which was -50.00 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 2040, which was -170.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 2210, which was 210.00 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 2000, which was 225.00 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 1775, which was 415.00 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 1360, which was -19.80 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 1379.8, which was 254.80 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 1125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to