`
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 28000 CE
Delta: 0.00
Vega: 0.31
Theta: -1.24
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 1.45 -0.80 47.78 1,42,703.667 6,441 38,090.333
19 Dec 23951.70 2.25 -0.25 42.74 57,112.667 14,318.667 31,627.667
18 Dec 24198.85 2.5 -0.90 37.88 23,680 1,162.333 17,319
17 Dec 24336.00 3.4 1.40 35.93 9,092.667 342.333 16,181
16 Dec 24668.25 2 -0.25 29.25 2,467 269 15,847.333
13 Dec 24768.30 2.25 -0.70 24.83 6,013 -14.333 15,570.333
12 Dec 24548.70 2.95 -0.25 26.45 5,502.667 312.667 15,576.333
11 Dec 24641.80 3.2 0.55 25.08 5,658.333 1,511.333 15,242
10 Dec 24610.05 2.65 -0.30 23.78 1,437.333 -287.667 13,746
9 Dec 24619.00 2.95 -0.10 23.28 1,674.333 69 14,042
6 Dec 24677.80 3.05 0.25 21.14 4,564 550 13,998.333
5 Dec 24708.40 2.8 0.35 20.19 8,770 732.667 13,497.333
4 Dec 24467.45 2.45 -0.20 20.80 2,167.333 312.333 12,750.333
3 Dec 24457.15 2.65 -0.15 20.58 2,911.667 96 12,440.667
2 Dec 24276.05 2.8 -0.20 21.20 2,154 180.667 12,294.667
29 Nov 24131.10 3 -1.00 20.88 1,720.667 135.667 12,114
28 Nov 23914.15 4 -0.60 22.08 4,800.667 385.333 11,978
27 Nov 24274.90 4.6 -0.50 20.29 2,302 938 12,232.667
26 Nov 24194.50 5.1 0.00 20.62 2,037.333 80.333 11,302.667
25 Nov 24221.90 5.1 -0.15 19.91 2,634 11 11,229.667
22 Nov 23907.25 5.25 0.00 20.96 2,514.667 -88.333 11,130.333
21 Nov 23349.90 5.25 -1.00 23.33 2,610 -170.667 11,209.667
19 Nov 23518.50 6.25 0.40 22.48 2,244.667 -76.667 11,396
18 Nov 23453.80 5.85 -2.80 22.00 2,165 160 11,472.333
14 Nov 23532.70 8.65 -0.85 21.45 1,268.667 9.667 11,336.333
13 Nov 23559.05 9.5 0.45 21.23 1,811.333 -49.333 11,324.667
12 Nov 23883.45 9.05 -0.15 19.65 1,681 0.667 11,398.667
11 Nov 24141.30 9.2 -1.10 18.10 1,165 -6.667 11,394.333
8 Nov 24148.20 10.3 -1.55 17.79 683.667 29.333 11,409.333
7 Nov 24199.35 11.85 -1.65 17.54 2,290 -342.667 11,419
6 Nov 24484.05 13.5 -0.25 16.29 1,854.333 -190.667 11,753
5 Nov 24213.30 13.75 -1.90 17.51 2,973.333 -314 11,946.333
4 Nov 23995.35 15.65 -0.30 18.65 3,069.667 12.333 12,263
1 Nov 24304.35 15.95 -1.05 16.70 403.667 47.667 12,250.667
31 Oct 24205.35 17 0.80 - 1,905 -179.667 12,208.333
30 Oct 24340.85 16.2 -1.40 - 2,092 -344.667 12,395.667
29 Oct 24466.85 17.6 0.80 - 1,309 -49.333 12,735.667
28 Oct 24339.15 16.8 -2.15 - 1,626 -24.333 12,786
25 Oct 24180.80 18.95 2.15 - 3,954.667 272.333 12,810.333
24 Oct 24399.40 16.8 -0.25 - 1,835.667 -279.667 12,540
23 Oct 24435.50 17.05 -3.45 - 3,104.667 -208 12,822
22 Oct 24472.10 20.5 -1.30 - 2,056 -67.667 13,023
21 Oct 24781.10 21.8 -2.10 - 685.667 -42.667 13,089.333
18 Oct 24854.05 23.9 -2.85 - 2,364 -23 13,136.667
17 Oct 24749.85 26.75 -1.05 - 1,647.333 -54 13,163.667
16 Oct 24971.30 27.8 0.50 - 1,580.667 410.333 13,223.667
15 Oct 25057.35 27.3 -5.20 - 1,668.667 -67 12,813.333
14 Oct 25127.95 32.5 -0.25 - 895.333 121.667 12,880
11 Oct 24964.25 32.75 -1.75 - 1,867 165.333 12,759
10 Oct 24998.45 34.5 0.55 - 1,127.333 -19.667 12,594.667
9 Oct 24981.95 33.95 -0.05 - 1,522.667 -102 12,616.333
8 Oct 25013.15 34 -4.00 - 4,052.333 492.667 12,701.667
7 Oct 24795.75 38 -4.00 - 3,265.333 284 12,207.333
4 Oct 25014.60 42 -6.95 - 6,654.667 822.667 11,926
3 Oct 25250.10 48.95 -19.55 - 7,144.667 110.667 11,080.333
1 Oct 25796.90 68.5 -6.90 - 2,615.667 224.333 10,970
30 Sept 25810.85 75.4 -38.60 - 6,541 -890.333 10,773.667
27 Sept 26173.35 114.00 - 5,961.333 637.667 11,632.333

For Nifty - strike price 28000 expiring on 26DEC2024

Delta for 28000 CE is 0.00

Historical price for 28000 CE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1.45, which was -0.80 lower than the previous day. The implied volatity was 47.78, the open interest changed by 19323 which increased total open position to 114271


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 42.74, the open interest changed by 42956 which increased total open position to 94883


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2.5, which was -0.90 lower than the previous day. The implied volatity was 37.88, the open interest changed by 3487 which increased total open position to 51957


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 3.4, which was 1.40 higher than the previous day. The implied volatity was 35.93, the open interest changed by 1027 which increased total open position to 48543


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 29.25, the open interest changed by 807 which increased total open position to 47542


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2.25, which was -0.70 lower than the previous day. The implied volatity was 24.83, the open interest changed by -43 which decreased total open position to 46711


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was 26.45, the open interest changed by 938 which increased total open position to 46729


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 3.2, which was 0.55 higher than the previous day. The implied volatity was 25.08, the open interest changed by 4534 which increased total open position to 45726


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 2.65, which was -0.30 lower than the previous day. The implied volatity was 23.78, the open interest changed by -863 which decreased total open position to 41238


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 2.95, which was -0.10 lower than the previous day. The implied volatity was 23.28, the open interest changed by 207 which increased total open position to 42126


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 3.05, which was 0.25 higher than the previous day. The implied volatity was 21.14, the open interest changed by 1650 which increased total open position to 41995


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 2.8, which was 0.35 higher than the previous day. The implied volatity was 20.19, the open interest changed by 2198 which increased total open position to 40492


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 2.45, which was -0.20 lower than the previous day. The implied volatity was 20.80, the open interest changed by 937 which increased total open position to 38251


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was 20.58, the open interest changed by 288 which increased total open position to 37322


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was 21.20, the open interest changed by 542 which increased total open position to 36884


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was 20.88, the open interest changed by 407 which increased total open position to 36342


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 4, which was -0.60 lower than the previous day. The implied volatity was 22.08, the open interest changed by 1156 which increased total open position to 35934


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 4.6, which was -0.50 lower than the previous day. The implied volatity was 20.29, the open interest changed by 2814 which increased total open position to 36698


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was 20.62, the open interest changed by 241 which increased total open position to 33908


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was 19.91, the open interest changed by 33 which increased total open position to 33689


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 5.25, which was 0.00 lower than the previous day. The implied volatity was 20.96, the open interest changed by -265 which decreased total open position to 33391


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 5.25, which was -1.00 lower than the previous day. The implied volatity was 23.33, the open interest changed by -512 which decreased total open position to 33629


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 6.25, which was 0.40 higher than the previous day. The implied volatity was 22.48, the open interest changed by -230 which decreased total open position to 34188


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 5.85, which was -2.80 lower than the previous day. The implied volatity was 22.00, the open interest changed by 480 which increased total open position to 34417


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 8.65, which was -0.85 lower than the previous day. The implied volatity was 21.45, the open interest changed by 29 which increased total open position to 34009


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 9.5, which was 0.45 higher than the previous day. The implied volatity was 21.23, the open interest changed by -148 which decreased total open position to 33974


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 9.05, which was -0.15 lower than the previous day. The implied volatity was 19.65, the open interest changed by 2 which increased total open position to 34196


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 9.2, which was -1.10 lower than the previous day. The implied volatity was 18.10, the open interest changed by -20 which decreased total open position to 34183


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 10.3, which was -1.55 lower than the previous day. The implied volatity was 17.79, the open interest changed by 88 which increased total open position to 34228


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 11.85, which was -1.65 lower than the previous day. The implied volatity was 17.54, the open interest changed by -1028 which decreased total open position to 34257


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 13.5, which was -0.25 lower than the previous day. The implied volatity was 16.29, the open interest changed by -572 which decreased total open position to 35259


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 13.75, which was -1.90 lower than the previous day. The implied volatity was 17.51, the open interest changed by -942 which decreased total open position to 35839


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 15.65, which was -0.30 lower than the previous day. The implied volatity was 18.65, the open interest changed by 37 which increased total open position to 36789


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 15.95, which was -1.05 lower than the previous day. The implied volatity was 16.70, the open interest changed by 143 which increased total open position to 36752


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 17, which was 0.80 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 16.2, which was -1.40 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 17.6, which was 0.80 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 16.8, which was -2.15 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 18.95, which was 2.15 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 16.8, which was -0.25 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 17.05, which was -3.45 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 20.5, which was -1.30 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 21.8, 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 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 23.9, which was -2.85 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 26.75, which was -1.05 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 27.8, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 27.3, which was -5.20 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 32.5, which was -0.25 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 32.75, which was -1.75 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 34.5, which was 0.55 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 33.95, which was -0.05 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 34, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 38, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 42, which was -6.95 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 48.95, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 68.5, which was -6.90 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 75.4, which was -38.60 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 114.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NIFTY 26DEC2024 28000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23587.50 4342.75 372.70 - 638 -242.667 3,284.333
19 Dec 23951.70 3970.05 242.15 - 100 -58 3,527.667
18 Dec 24198.85 3727.9 132.00 41.41 147.333 -81.667 3,587.333
17 Dec 24336.00 3595.9 335.90 - 232.333 -193.667 3,669.667
16 Dec 24668.25 3260 139.60 - 233.333 -122.667 3,866.333
13 Dec 24768.30 3120.4 -234.80 23.32 428.333 200.333 3,988.667
12 Dec 24548.70 3355.2 100.10 24.09 28 -1 3,789
11 Dec 24641.80 3255.1 -40.10 19.45 74.333 -5.667 3,791
10 Dec 24610.05 3295.2 1.30 35.49 95.667 -20.333 3,796.667
9 Dec 24619.00 3293.9 88.90 36.26 119 -66 3,818
6 Dec 24677.80 3205 21.45 29.20 46.667 2.667 3,885.333
5 Dec 24708.40 3183.55 -236.45 31.30 199.333 38 3,884.667
4 Dec 24467.45 3420 -9.20 32.95 107.667 5.667 3,847.667
3 Dec 24457.15 3429.2 -108.35 32.35 105.333 32.333 3,841.333
2 Dec 24276.05 3537.55 -124.65 - 114.667 13.333 3,809
29 Nov 24131.10 3662.2 -158.85 - 106 9.333 3,797.667
28 Nov 23914.15 3821.05 303.15 - 278.667 179.667 3,786.667
27 Nov 24274.90 3517.9 -88.65 24.23 210.333 21.667 3,606.667
26 Nov 24194.50 3606.55 94.25 26.85 278.333 -16.667 3,586
25 Nov 24221.90 3512.3 -407.35 14.49 399 134.333 3,603
22 Nov 23907.25 3919.65 -531.85 30.45 267.333 173.333 3,642
21 Nov 23349.90 4451.5 146.50 34.95 166.667 108 3,470
19 Nov 23518.50 4305 17.20 32.48 61 26.667 3,361
18 Nov 23453.80 4287.8 97.80 29.97 135.667 33 3,337.667
14 Nov 23532.70 4190 82.45 30.43 95.333 21 3,307.333
13 Nov 23559.05 4107.55 242.30 26.30 199.667 53.333 3,286.333
12 Nov 23883.45 3865.25 304.85 25.21 377.333 -10.667 3,233
11 Nov 24141.30 3560.4 -23.10 21.43 86.333 15 3,244.667
8 Nov 24148.20 3583.5 81.20 24.31 56.333 2 3,229.667
7 Nov 24199.35 3502.3 303.00 24.40 72 2.667 3,227.333
6 Nov 24484.05 3199.3 -300.60 22.40 373 39.333 3,229.333
5 Nov 24213.30 3499.9 -178.30 25.04 155.667 18.667 3,191.667
4 Nov 23995.35 3678.2 249.65 24.30 142 37 3,174
1 Nov 24304.35 3428.55 77.20 26.85 23.333 -13 3,137.333
31 Oct 24205.35 3351.35 65.50 - 128.333 -35 3,150.333
30 Oct 24340.85 3285.85 97.60 - 530.333 115.667 3,186
29 Oct 24466.85 3188.25 -105.75 - 79.667 -7.667 3,072
28 Oct 24339.15 3294 -151.05 - 173 -1 3,079.667
25 Oct 24180.80 3445.05 256.65 - 334 -66 3,080.667
24 Oct 24399.40 3188.4 20.30 - 136.667 -10 3,148
23 Oct 24435.50 3168.1 50.90 - 1,252 -11 3,159
22 Oct 24472.10 3117.2 228.55 - 163.667 -49.333 3,170
21 Oct 24781.10 2888.65 183.65 - 56 14.667 3,219.667
18 Oct 24854.05 2705 -106.75 - 334.333 38.667 3,206
17 Oct 24749.85 2811.75 172.50 - 362.667 -32.333 3,168.667
16 Oct 24971.30 2639.25 115.40 - 768 -194 3,201.667
15 Oct 25057.35 2523.85 83.25 - 138 7.667 3,396.667
14 Oct 25127.95 2440.6 -187.40 - 83.667 4.333 3,390
11 Oct 24964.25 2628 87.70 - 188.333 31 3,386.667
10 Oct 24998.45 2540.3 -13.70 - 143.333 -10 3,355.333
9 Oct 24981.95 2554 42.60 - 195.333 -35.667 3,365.667
8 Oct 25013.15 2511.4 -173.45 - 661 107.333 3,400.333
7 Oct 24795.75 2684.85 207.65 - 939.667 -226.667 3,294.667
4 Oct 25014.60 2477.2 260.95 - 2,111.667 -67.333 3,521.667
3 Oct 25250.10 2216.25 439.50 - 2,030 445.667 3,595.333
1 Oct 25796.90 1776.75 -14.00 - 353.667 -33 3,152.667
30 Sept 25810.85 1790.75 289.85 - 2,287.667 4.333 3,216
27 Sept 26173.35 1500.90 - 1,760.667 353 3,265.667

For Nifty - strike price 28000 expiring on 26DEC2024

Delta for 28000 PE is -

Historical price for 28000 PE is as follows

On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 4342.75, which was 372.70 higher than the previous day. The implied volatity was -, the open interest changed by -728 which decreased total open position to 9853


On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 3970.05, which was 242.15 higher than the previous day. The implied volatity was -, the open interest changed by -174 which decreased total open position to 10583


On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 3727.9, which was 132.00 higher than the previous day. The implied volatity was 41.41, the open interest changed by -245 which decreased total open position to 10762


On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 3595.9, which was 335.90 higher than the previous day. The implied volatity was -, the open interest changed by -581 which decreased total open position to 11009


On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 3260, which was 139.60 higher than the previous day. The implied volatity was -, the open interest changed by -368 which decreased total open position to 11599


On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3120.4, which was -234.80 lower than the previous day. The implied volatity was 23.32, the open interest changed by 601 which increased total open position to 11966


On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3355.2, which was 100.10 higher than the previous day. The implied volatity was 24.09, the open interest changed by -3 which decreased total open position to 11367


On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 3255.1, which was -40.10 lower than the previous day. The implied volatity was 19.45, the open interest changed by -17 which decreased total open position to 11373


On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 3295.2, which was 1.30 higher than the previous day. The implied volatity was 35.49, the open interest changed by -61 which decreased total open position to 11390


On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 3293.9, which was 88.90 higher than the previous day. The implied volatity was 36.26, the open interest changed by -198 which decreased total open position to 11454


On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 3205, which was 21.45 higher than the previous day. The implied volatity was 29.20, the open interest changed by 8 which increased total open position to 11656


On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 3183.55, which was -236.45 lower than the previous day. The implied volatity was 31.30, the open interest changed by 114 which increased total open position to 11654


On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 3420, which was -9.20 lower than the previous day. The implied volatity was 32.95, the open interest changed by 17 which increased total open position to 11543


On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 3429.2, which was -108.35 lower than the previous day. The implied volatity was 32.35, the open interest changed by 97 which increased total open position to 11524


On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 3537.55, which was -124.65 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 11427


On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 3662.2, which was -158.85 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 11393


On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 3821.05, which was 303.15 higher than the previous day. The implied volatity was -, the open interest changed by 539 which increased total open position to 11360


On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 3517.9, which was -88.65 lower than the previous day. The implied volatity was 24.23, the open interest changed by 65 which increased total open position to 10820


On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 3606.55, which was 94.25 higher than the previous day. The implied volatity was 26.85, the open interest changed by -50 which decreased total open position to 10758


On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 3512.3, which was -407.35 lower than the previous day. The implied volatity was 14.49, the open interest changed by 403 which increased total open position to 10809


On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 3919.65, which was -531.85 lower than the previous day. The implied volatity was 30.45, the open interest changed by 520 which increased total open position to 10926


On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 4451.5, which was 146.50 higher than the previous day. The implied volatity was 34.95, the open interest changed by 324 which increased total open position to 10410


On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 4305, which was 17.20 higher than the previous day. The implied volatity was 32.48, the open interest changed by 80 which increased total open position to 10083


On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 4287.8, which was 97.80 higher than the previous day. The implied volatity was 29.97, the open interest changed by 99 which increased total open position to 10013


On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 4190, which was 82.45 higher than the previous day. The implied volatity was 30.43, the open interest changed by 63 which increased total open position to 9922


On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 4107.55, which was 242.30 higher than the previous day. The implied volatity was 26.30, the open interest changed by 160 which increased total open position to 9859


On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 3865.25, which was 304.85 higher than the previous day. The implied volatity was 25.21, the open interest changed by -32 which decreased total open position to 9699


On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 3560.4, which was -23.10 lower than the previous day. The implied volatity was 21.43, the open interest changed by 45 which increased total open position to 9734


On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 3583.5, which was 81.20 higher than the previous day. The implied volatity was 24.31, the open interest changed by 6 which increased total open position to 9689


On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 3502.3, which was 303.00 higher than the previous day. The implied volatity was 24.40, the open interest changed by 8 which increased total open position to 9682


On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 3199.3, which was -300.60 lower than the previous day. The implied volatity was 22.40, the open interest changed by 118 which increased total open position to 9688


On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 3499.9, which was -178.30 lower than the previous day. The implied volatity was 25.04, the open interest changed by 56 which increased total open position to 9575


On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 3678.2, which was 249.65 higher than the previous day. The implied volatity was 24.30, the open interest changed by 111 which increased total open position to 9522


On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 3428.55, which was 77.20 higher than the previous day. The implied volatity was 26.85, the open interest changed by -39 which decreased total open position to 9412


On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 3351.35, which was 65.50 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 3285.85, which was 97.60 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 3188.25, which was -105.75 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 3294, which was -151.05 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 3445.05, which was 256.65 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 3188.4, which was 20.30 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 3168.1, which was 50.90 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 3117.2, which was 228.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 2888.65, which was 183.65 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 2705, which was -106.75 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 2811.75, which was 172.50 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 2639.25, which was 115.40 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 2523.85, which was 83.25 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 2440.6, which was -187.40 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 2628, which was 87.70 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 2540.3, which was -13.70 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 2554, which was 42.60 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 2511.4, which was -173.45 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 2684.85, which was 207.65 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 2477.2, which was 260.95 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 2216.25, which was 439.50 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 1776.75, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1790.75, which was 289.85 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 1500.90, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to