NIFTY
Nifty
Historical option data for NIFTY
06 Feb 2026 04:11 PM IST
| NIFTY 24-FEB-2026 25700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 22.23
Theta: -9.38
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 25693.70 | 250.45 | -15.9 | 8.64 | 85,472 | -1,10,250 | 26,889 | |||||||||
| 5 Feb | 25642.80 | 260 | -92.4 | 9.48 | 69,537 | 17,734 | 23,194 | |||||||||
| 4 Feb | 25776.00 | 342.7 | -8.4 | 10.16 | 47,311 | 10,203 | 14,016 | |||||||||
| 3 Feb | 25727.55 | 355 | 249.8 | 10.85 | 64,100 | 10,128 | 13,140 | |||||||||
| 2 Feb | 25088.40 | 103.25 | 17.45 | 11.12 | 42,408 | -1,22,066 | 16,791 | |||||||||
| 1 Feb | 24825.45 | 76.95 | -140.35 | 13.02 | 62,367 | 2,902 | 15,147 | |||||||||
| 30 Jan | 25320.65 | 214.05 | -50.55 | 11.53 | 35,091 | 12,643 | 12,984 | |||||||||
| 29 Jan | 25418.90 | 262.9 | 22.2 | 11.37 | 15,775 | 9,759 | 13,216 | |||||||||
| 28 Jan | 25342.75 | 238 | -4.3 | 11.34 | 18,708 | 15,071 | 15,384 | |||||||||
| 27 Jan | 25175.40 | 250 | 56.4 | 13.13 | 13,484 | 11,882 | 13,536 | |||||||||
| 23 Jan | 25048.65 | 195.1 | -87.05 | 12.19 | 17,104 | 540 | 13,964 | |||||||||
| 22 Jan | 25289.90 | 287 | 57.95 | 11.71 | 11,292 | 12,448 | 13,589 | |||||||||
| 21 Jan | 25157.50 | 226.55 | -28 | 11.5 | 17,658 | 831 | 13,522 | |||||||||
| 20 Jan | 25232.50 | 254.1 | -139.2 | 11.41 | 18,854 | 11,962 | 12,657 | |||||||||
| 19 Jan | 25585.50 | 378.6 | -110.45 | 10.04 | 8,524 | 2,776 | 4,837 | |||||||||
| 16 Jan | 25694.35 | 484.55 | 6.95 | 9.87 | 4,473 | 2,789 | 3,238 | |||||||||
| 14 Jan | 25665.60 | 483.95 | -32.05 | 9.97 | 5,910 | 1,981 | 2,832 | |||||||||
| 13 Jan | 25732.30 | 506.6 | -71.75 | 9.46 | 2,774 | 340 | 2,066 | |||||||||
| 12 Jan | 25790.25 | 582.8 | 50.95 | 9.8 | 4,030 | 1,768 | 1,782 | |||||||||
| 9 Jan | 25683.30 | 549.95 | -111.15 | 10.06 | 2,398 | 1,236 | 1,236 | |||||||||
| 8 Jan | 25876.85 | 650 | -186.5 | 9.44 | 429 | 105 | 297 | |||||||||
| 7 Jan | 26140.75 | 838.3 | -30.25 | 8.08 | 203 | 176 | 189 | |||||||||
| 6 Jan | 26178.70 | 873.9 | -30.25 | 8.14 | 66 | -6 | 80 | |||||||||
| 5 Jan | 26250.30 | 904.55 | -103.35 | 5.58 | 40 | 0 | 86 | |||||||||
| 2 Jan | 26328.55 | 1017.85 | 157.85 | 5.88 | 80 | 71 | 86 | |||||||||
| 1 Jan | 26146.55 | 860 | -36.9 | 7.1 | 3 | 135 | 152 | |||||||||
| 31 Dec | 26129.60 | 896.9 | 139.35 | 8.54 | 37 | 137 | 153 | |||||||||
| 30 Dec | 25938.85 | 761.5 | -19.4 | 8.26 | 143 | 14 | 160 | |||||||||
| 29 Dec | 25942.10 | 780.9 | -52.1 | 9.16 | 84 | 49 | 145 | |||||||||
| 26 Dec | 26042.30 | 833 | -115.7 | 7.5 | 13 | 96 | 96 | |||||||||
| 24 Dec | 26142.10 | 948.7 | -35.3 | 8.45 | 9 | 4 | 89 | |||||||||
| 23 Dec | 26177.15 | 984 | 6.9 | 8.59 | 37 | -8 | 84 | |||||||||
| 22 Dec | 26172.40 | 976.95 | 130.3 | 8.12 | 37 | -5 | 93 | |||||||||
| 19 Dec | 25966.40 | 838.1 | 86.8 | 8.3 | 30 | -3 | 98 | |||||||||
| 18 Dec | 25815.55 | 753.15 | 0.15 | 8.81 | 87 | 0 | 104 | |||||||||
| 17 Dec | 25818.55 | 753 | -56.8 | 8.52 | 46 | 14 | 99 | |||||||||
| 16 Dec | 25860.10 | 807.55 | -129 | 9.2 | 85 | -23 | 86 | |||||||||
| 15 Dec | 26027.30 | 936.55 | -2.15 | 9.09 | 7 | 2 | 111 | |||||||||
| 12 Dec | 26046.95 | 938.7 | 91 | 7.74 | 4 | 1 | 112 | |||||||||
| 11 Dec | 25898.55 | 847.7 | 66.35 | 8.41 | 50 | 22 | 112 | |||||||||
| 10 Dec | 25758.00 | 782.4 | -67.6 | 9.47 | 66 | 32 | 80 | |||||||||
| 9 Dec | 25839.65 | 850 | -101.55 | 9.18 | 41 | 31 | 48 | |||||||||
| 8 Dec | 25960.55 | 924.4 | -232.95 | 9.08 | 20 | 16 | 17 | |||||||||
|
|
||||||||||||||||
| 5 Dec | 26186.45 | 1157.35 | 102.4 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 26033.75 | 1157.35 | 102.4 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 25986.00 | 1157.35 | 102.4 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 26032.20 | 1157.35 | 102.4 | - | 0 | 1 | 0 | |||||||||
| 1 Dec | 26175.75 | 1157.35 | 102.4 | 8.41 | 1 | 0 | 0 | |||||||||
| 28 Nov | 26202.95 | 1054.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 26215.55 | 1054.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty - strike price 25700 expiring on 24FEB2026
Delta for 25700 CE is 0.58
Historical price for 25700 CE is as follows
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 250.45, which was -15.9 lower than the previous day. The implied volatity was 8.64, the open interest changed by -110250 which decreased total open position to 26889
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 260, which was -92.4 lower than the previous day. The implied volatity was 9.48, the open interest changed by 17734 which increased total open position to 23194
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 342.7, which was -8.4 lower than the previous day. The implied volatity was 10.16, the open interest changed by 10203 which increased total open position to 14016
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 355, which was 249.8 higher than the previous day. The implied volatity was 10.85, the open interest changed by 10128 which increased total open position to 13140
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 103.25, which was 17.45 higher than the previous day. The implied volatity was 11.12, the open interest changed by -122066 which decreased total open position to 16791
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 76.95, which was -140.35 lower than the previous day. The implied volatity was 13.02, the open interest changed by 2902 which increased total open position to 15147
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 214.05, which was -50.55 lower than the previous day. The implied volatity was 11.53, the open interest changed by 12643 which increased total open position to 12984
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 262.9, which was 22.2 higher than the previous day. The implied volatity was 11.37, the open interest changed by 9759 which increased total open position to 13216
On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 238, which was -4.3 lower than the previous day. The implied volatity was 11.34, the open interest changed by 15071 which increased total open position to 15384
On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 250, which was 56.4 higher than the previous day. The implied volatity was 13.13, the open interest changed by 11882 which increased total open position to 13536
On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 195.1, which was -87.05 lower than the previous day. The implied volatity was 12.19, the open interest changed by 540 which increased total open position to 13964
On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 287, which was 57.95 higher than the previous day. The implied volatity was 11.71, the open interest changed by 12448 which increased total open position to 13589
On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 226.55, which was -28 lower than the previous day. The implied volatity was 11.5, the open interest changed by 831 which increased total open position to 13522
On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 254.1, which was -139.2 lower than the previous day. The implied volatity was 11.41, the open interest changed by 11962 which increased total open position to 12657
On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 378.6, which was -110.45 lower than the previous day. The implied volatity was 10.04, the open interest changed by 2776 which increased total open position to 4837
On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 484.55, which was 6.95 higher than the previous day. The implied volatity was 9.87, the open interest changed by 2789 which increased total open position to 3238
On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 483.95, which was -32.05 lower than the previous day. The implied volatity was 9.97, the open interest changed by 1981 which increased total open position to 2832
On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 506.6, which was -71.75 lower than the previous day. The implied volatity was 9.46, the open interest changed by 340 which increased total open position to 2066
On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 582.8, which was 50.95 higher than the previous day. The implied volatity was 9.8, the open interest changed by 1768 which increased total open position to 1782
On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 549.95, which was -111.15 lower than the previous day. The implied volatity was 10.06, the open interest changed by 1236 which increased total open position to 1236
On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 650, which was -186.5 lower than the previous day. The implied volatity was 9.44, the open interest changed by 105 which increased total open position to 297
On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 838.3, which was -30.25 lower than the previous day. The implied volatity was 8.08, the open interest changed by 176 which increased total open position to 189
On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 873.9, which was -30.25 lower than the previous day. The implied volatity was 8.14, the open interest changed by -6 which decreased total open position to 80
On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 904.55, which was -103.35 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 86
On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 1017.85, which was 157.85 higher than the previous day. The implied volatity was 5.88, the open interest changed by 71 which increased total open position to 86
On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 860, which was -36.9 lower than the previous day. The implied volatity was 7.1, the open interest changed by 135 which increased total open position to 152
On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 896.9, which was 139.35 higher than the previous day. The implied volatity was 8.54, the open interest changed by 137 which increased total open position to 153
On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 761.5, which was -19.4 lower than the previous day. The implied volatity was 8.26, the open interest changed by 14 which increased total open position to 160
On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 780.9, which was -52.1 lower than the previous day. The implied volatity was 9.16, the open interest changed by 49 which increased total open position to 145
On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 833, which was -115.7 lower than the previous day. The implied volatity was 7.5, the open interest changed by 96 which increased total open position to 96
On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 948.7, which was -35.3 lower than the previous day. The implied volatity was 8.45, the open interest changed by 4 which increased total open position to 89
On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 984, which was 6.9 higher than the previous day. The implied volatity was 8.59, the open interest changed by -8 which decreased total open position to 84
On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 976.95, which was 130.3 higher than the previous day. The implied volatity was 8.12, the open interest changed by -5 which decreased total open position to 93
On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 838.1, which was 86.8 higher than the previous day. The implied volatity was 8.3, the open interest changed by -3 which decreased total open position to 98
On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 753.15, which was 0.15 higher than the previous day. The implied volatity was 8.81, the open interest changed by 0 which decreased total open position to 104
On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 753, which was -56.8 lower than the previous day. The implied volatity was 8.52, the open interest changed by 14 which increased total open position to 99
On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 807.55, which was -129 lower than the previous day. The implied volatity was 9.2, the open interest changed by -23 which decreased total open position to 86
On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 936.55, which was -2.15 lower than the previous day. The implied volatity was 9.09, the open interest changed by 2 which increased total open position to 111
On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 938.7, which was 91 higher than the previous day. The implied volatity was 7.74, the open interest changed by 1 which increased total open position to 112
On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 847.7, which was 66.35 higher than the previous day. The implied volatity was 8.41, the open interest changed by 22 which increased total open position to 112
On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 782.4, which was -67.6 lower than the previous day. The implied volatity was 9.47, the open interest changed by 32 which increased total open position to 80
On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 850, which was -101.55 lower than the previous day. The implied volatity was 9.18, the open interest changed by 31 which increased total open position to 48
On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 924.4, which was -232.95 lower than the previous day. The implied volatity was 9.08, the open interest changed by 16 which increased total open position to 17
On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1157.35, which was 102.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1157.35, which was 102.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1157.35, which was 102.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1157.35, which was 102.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1157.35, which was 102.4 higher than the previous day. The implied volatity was 8.41, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1054.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1054.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 24FEB2026 25700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 22.45
Theta: -4.23
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 25693.70 | 220.55 | -17.2 | 11.8 | 68,083 | 23,639 | 30,339 |
| 5 Feb | 25642.80 | 244 | 43.45 | 11.99 | 77,416 | 1,375 | 26,872 |
| 4 Feb | 25776.00 | 209.05 | -26.45 | 12.09 | 60,000 | -21,219 | 26,768 |
| 3 Feb | 25727.55 | 232.7 | -418.85 | 12.52 | 77,318 | 14,201 | 23,744 |
| 2 Feb | 25088.40 | 658.15 | -260 | 15.36 | 2,620 | 9,230 | 9,567 |
| 1 Feb | 24825.45 | 969.85 | 474.45 | 19.48 | 6,797 | 1,152 | 9,351 |
| 30 Jan | 25320.65 | 488.3 | 65.1 | 14.18 | 9,916 | 881 | 9,316 |
| 29 Jan | 25418.90 | 425.4 | -51.8 | 13.75 | 6,337 | 450 | 10,548 |
| 28 Jan | 25342.75 | 475.85 | -76.5 | 14.09 | 4,556 | 328 | 10,796 |
| 27 Jan | 25175.40 | 522.05 | -162.5 | 13.33 | 3,272 | 9,769 | 10,530 |
| 23 Jan | 25048.65 | 674.75 | 180.8 | 14.71 | 8,947 | 10,923 | 11,515 |
| 22 Jan | 25289.90 | 479.95 | -130.55 | 13.15 | 4,085 | 8,770 | 11,783 |
| 21 Jan | 25157.50 | 594.4 | 45.6 | 14 | 6,123 | -538 | 11,807 |
| 20 Jan | 25232.50 | 563.95 | 219.25 | 14.05 | 16,111 | 12,310 | 12,347 |
| 19 Jan | 25585.50 | 358 | 73.55 | 12.85 | 9,054 | 7,450 | 7,459 |
| 16 Jan | 25694.35 | 281 | -25.9 | 12.11 | 6,900 | 6,190 | 6,569 |
| 14 Jan | 25665.60 | 307 | 24.85 | 12.38 | 5,768 | 625 | 5,809 |
| 13 Jan | 25732.30 | 284 | 26.6 | 12.19 | 4,228 | 95 | 5,205 |
| 12 Jan | 25790.25 | 255.2 | -40.65 | 12.19 | 7,312 | 5,044 | 5,113 |
| 9 Jan | 25683.30 | 287.6 | 56.3 | 11.92 | 6,390 | 5,033 | 5,484 |
| 8 Jan | 25876.85 | 234 | 77.8 | 11.95 | 4,406 | 187 | 4,640 |
| 7 Jan | 26140.75 | 155.65 | 2.35 | 11.8 | 1,662 | 283 | 4,453 |
| 6 Jan | 26178.70 | 154.45 | 10.35 | 11.95 | 1,530 | 4,078 | 4,168 |
| 5 Jan | 26250.30 | 147.7 | 20.75 | 12.17 | 2,534 | 4,112 | 4,112 |
| 2 Jan | 26328.55 | 124.4 | -27.4 | 11.8 | 3,902 | 3,567 | 3,567 |
| 1 Jan | 26146.55 | 152.25 | -5 | 11.32 | 2,487 | 431 | 3,246 |
| 31 Dec | 26129.60 | 156.75 | -42.55 | 11.39 | 2,628 | 769 | 2,816 |
| 30 Dec | 25938.85 | 195 | -10.75 | 11.25 | 1,686 | 757 | 2,011 |
| 29 Dec | 25942.10 | 205.55 | 29.45 | 11.37 | 1,109 | 1,260 | 1,260 |
| 26 Dec | 26042.30 | 173.55 | 18.75 | 11.04 | 416 | 46 | 1,106 |
| 24 Dec | 26142.10 | 155.55 | 4.15 | 11.06 | 594 | 103 | 1,060 |
| 23 Dec | 26177.15 | 150.3 | -16.75 | 11.05 | 827 | 113 | 944 |
| 22 Dec | 26172.40 | 166.2 | -47.85 | 11.48 | 948 | 147 | 826 |
| 19 Dec | 25966.40 | 211.75 | -49.05 | 11.26 | 480 | 13 | 681 |
| 18 Dec | 25815.55 | 261.4 | -0.05 | 11.45 | 245 | 4 | 667 |
| 17 Dec | 25818.55 | 262.6 | 8.75 | 11.48 | 312 | 26 | 663 |
| 16 Dec | 25860.10 | 256.25 | 42.25 | 11.52 | 158 | 61 | 642 |
| 15 Dec | 26027.30 | 214.5 | 0.65 | 11.61 | 187 | 111 | 581 |
| 12 Dec | 26046.95 | 212 | -43.85 | 11.64 | 150 | 54 | 470 |
| 11 Dec | 25898.55 | 254.75 | -50.3 | 11.68 | 179 | 38 | 416 |
| 10 Dec | 25758.00 | 307 | 29.95 | 11.79 | 215 | 49 | 375 |
| 9 Dec | 25839.65 | 277.1 | 18.95 | 11.79 | 259 | -103 | 324 |
| 8 Dec | 25960.55 | 264.85 | 68.6 | 12.13 | 296 | 192 | 426 |
| 5 Dec | 26186.45 | 190.9 | -43.1 | 11.75 | 73 | -7 | 235 |
| 4 Dec | 26033.75 | 234 | -20.7 | 11.82 | 43 | -7 | 242 |
| 3 Dec | 25986.00 | 253.35 | 20.25 | 12.07 | 247 | 131 | 250 |
| 2 Dec | 26032.20 | 233.1 | 14.2 | 12 | 20 | 15 | 119 |
| 1 Dec | 26175.75 | 218.75 | 8.4 | 12.4 | 100 | 50 | 85 |
| 28 Nov | 26202.95 | 210.35 | -27.5 | 12.22 | 20 | 10 | 35 |
| 27 Nov | 26215.55 | 237.85 | -245.05 | 12.99 | 37 | 25 | 25 |
For Nifty - strike price 25700 expiring on 24FEB2026
Delta for 25700 PE is -0.44
Historical price for 25700 PE is as follows
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 220.55, which was -17.2 lower than the previous day. The implied volatity was 11.8, the open interest changed by 23639 which increased total open position to 30339
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 244, which was 43.45 higher than the previous day. The implied volatity was 11.99, the open interest changed by 1375 which increased total open position to 26872
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 209.05, which was -26.45 lower than the previous day. The implied volatity was 12.09, the open interest changed by -21219 which decreased total open position to 26768
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 232.7, which was -418.85 lower than the previous day. The implied volatity was 12.52, the open interest changed by 14201 which increased total open position to 23744
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 658.15, which was -260 lower than the previous day. The implied volatity was 15.36, the open interest changed by 9230 which increased total open position to 9567
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 969.85, which was 474.45 higher than the previous day. The implied volatity was 19.48, the open interest changed by 1152 which increased total open position to 9351
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 488.3, which was 65.1 higher than the previous day. The implied volatity was 14.18, the open interest changed by 881 which increased total open position to 9316
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 425.4, which was -51.8 lower than the previous day. The implied volatity was 13.75, the open interest changed by 450 which increased total open position to 10548
On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 475.85, which was -76.5 lower than the previous day. The implied volatity was 14.09, the open interest changed by 328 which increased total open position to 10796
On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 522.05, which was -162.5 lower than the previous day. The implied volatity was 13.33, the open interest changed by 9769 which increased total open position to 10530
On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 674.75, which was 180.8 higher than the previous day. The implied volatity was 14.71, the open interest changed by 10923 which increased total open position to 11515
On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 479.95, which was -130.55 lower than the previous day. The implied volatity was 13.15, the open interest changed by 8770 which increased total open position to 11783
On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 594.4, which was 45.6 higher than the previous day. The implied volatity was 14, the open interest changed by -538 which decreased total open position to 11807
On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 563.95, which was 219.25 higher than the previous day. The implied volatity was 14.05, the open interest changed by 12310 which increased total open position to 12347
On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 358, which was 73.55 higher than the previous day. The implied volatity was 12.85, the open interest changed by 7450 which increased total open position to 7459
On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 281, which was -25.9 lower than the previous day. The implied volatity was 12.11, the open interest changed by 6190 which increased total open position to 6569
On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 307, which was 24.85 higher than the previous day. The implied volatity was 12.38, the open interest changed by 625 which increased total open position to 5809
On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 284, which was 26.6 higher than the previous day. The implied volatity was 12.19, the open interest changed by 95 which increased total open position to 5205
On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 255.2, which was -40.65 lower than the previous day. The implied volatity was 12.19, the open interest changed by 5044 which increased total open position to 5113
On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 287.6, which was 56.3 higher than the previous day. The implied volatity was 11.92, the open interest changed by 5033 which increased total open position to 5484
On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 234, which was 77.8 higher than the previous day. The implied volatity was 11.95, the open interest changed by 187 which increased total open position to 4640
On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 155.65, which was 2.35 higher than the previous day. The implied volatity was 11.8, the open interest changed by 283 which increased total open position to 4453
On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 154.45, which was 10.35 higher than the previous day. The implied volatity was 11.95, the open interest changed by 4078 which increased total open position to 4168
On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 147.7, which was 20.75 higher than the previous day. The implied volatity was 12.17, the open interest changed by 4112 which increased total open position to 4112
On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 124.4, which was -27.4 lower than the previous day. The implied volatity was 11.8, the open interest changed by 3567 which increased total open position to 3567
On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 152.25, which was -5 lower than the previous day. The implied volatity was 11.32, the open interest changed by 431 which increased total open position to 3246
On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 156.75, which was -42.55 lower than the previous day. The implied volatity was 11.39, the open interest changed by 769 which increased total open position to 2816
On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 195, which was -10.75 lower than the previous day. The implied volatity was 11.25, the open interest changed by 757 which increased total open position to 2011
On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 205.55, which was 29.45 higher than the previous day. The implied volatity was 11.37, the open interest changed by 1260 which increased total open position to 1260
On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 173.55, which was 18.75 higher than the previous day. The implied volatity was 11.04, the open interest changed by 46 which increased total open position to 1106
On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 155.55, which was 4.15 higher than the previous day. The implied volatity was 11.06, the open interest changed by 103 which increased total open position to 1060
On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 150.3, which was -16.75 lower than the previous day. The implied volatity was 11.05, the open interest changed by 113 which increased total open position to 944
On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 166.2, which was -47.85 lower than the previous day. The implied volatity was 11.48, the open interest changed by 147 which increased total open position to 826
On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 211.75, which was -49.05 lower than the previous day. The implied volatity was 11.26, the open interest changed by 13 which increased total open position to 681
On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 261.4, which was -0.05 lower than the previous day. The implied volatity was 11.45, the open interest changed by 4 which increased total open position to 667
On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 262.6, which was 8.75 higher than the previous day. The implied volatity was 11.48, the open interest changed by 26 which increased total open position to 663
On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 256.25, which was 42.25 higher than the previous day. The implied volatity was 11.52, the open interest changed by 61 which increased total open position to 642
On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 214.5, which was 0.65 higher than the previous day. The implied volatity was 11.61, the open interest changed by 111 which increased total open position to 581
On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 212, which was -43.85 lower than the previous day. The implied volatity was 11.64, the open interest changed by 54 which increased total open position to 470
On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 254.75, which was -50.3 lower than the previous day. The implied volatity was 11.68, the open interest changed by 38 which increased total open position to 416
On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 307, which was 29.95 higher than the previous day. The implied volatity was 11.79, the open interest changed by 49 which increased total open position to 375
On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 277.1, which was 18.95 higher than the previous day. The implied volatity was 11.79, the open interest changed by -103 which decreased total open position to 324
On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 264.85, which was 68.6 higher than the previous day. The implied volatity was 12.13, the open interest changed by 192 which increased total open position to 426
On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 190.9, which was -43.1 lower than the previous day. The implied volatity was 11.75, the open interest changed by -7 which decreased total open position to 235
On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 234, which was -20.7 lower than the previous day. The implied volatity was 11.82, the open interest changed by -7 which decreased total open position to 242
On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 253.35, which was 20.25 higher than the previous day. The implied volatity was 12.07, the open interest changed by 131 which increased total open position to 250
On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 233.1, which was 14.2 higher than the previous day. The implied volatity was 12, the open interest changed by 15 which increased total open position to 119
On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 218.75, which was 8.4 higher than the previous day. The implied volatity was 12.4, the open interest changed by 50 which increased total open position to 85
On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 210.35, which was -27.5 lower than the previous day. The implied volatity was 12.22, the open interest changed by 10 which increased total open position to 35
On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 237.85, which was -245.05 lower than the previous day. The implied volatity was 12.99, the open interest changed by 25 which increased total open position to 25
