FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 21200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 23906.60 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 24198.35 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 24498.90 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 24857.00 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 24880.40 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 24726.95 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 24803.05 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 24802.95 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 24722.60 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 24703.70 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 24731.25 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 24562.60 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 24296.55 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 24072.65 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 24010.15 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 23919.60 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Nov | 24171.55 | 4137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 24046.80 | 4137.75 | 4137.75 | - | 0 | 0 | 0 | |||
| 19 Nov | 23403.05 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 21200 expiring on 31DEC2024
Delta for 21200 CE is -
Historical price for 21200 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 4137.75, which was 0.00 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 FINNIFTY was trading at 24171.55. The strike last trading price was 4137.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 4137.75, which was 4137.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 31DEC2024 21200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.99
Theta: -1.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 3.4 | 1.30 | 27.40 | 210.769 | 12.308 | 236.923 |
| 19 Dec | 23906.60 | 2.1 | -0.30 | 27.16 | 471.154 | -99.231 | 223.462 |
| 18 Dec | 24198.35 | 2.4 | -0.60 | 28.91 | 220.385 | 106.538 | 316.923 |
| 17 Dec | 24498.90 | 3 | 0.55 | 30.51 | 255 | -0.769 | 210.385 |
| 16 Dec | 24857.00 | 2.45 | -1.50 | 31.22 | 208.077 | -21.923 | 211.154 |
| 13 Dec | 24880.40 | 3.95 | 1.25 | 30.78 | 352.692 | -139.615 | 233.077 |
| 12 Dec | 24726.95 | 2.7 | -0.25 | 27.65 | 242.692 | 36.923 | 380.385 |
| 11 Dec | 24803.05 | 2.95 | -1.05 | 27.69 | 1,482.692 | 27.308 | 345.385 |
| 10 Dec | 24802.95 | 4 | -0.85 | 28.15 | 478.846 | 83.077 | 321.154 |
| 9 Dec | 24722.60 | 4.85 | -0.95 | 27.67 | 256.538 | 13.462 | 238.077 |
| 6 Dec | 24703.70 | 5.8 | -0.95 | 26.46 | 315 | 4.231 | 224.615 |
| 5 Dec | 24731.25 | 6.75 | 1.45 | 26.76 | 257.692 | -15.769 | 220.385 |
| 4 Dec | 24562.60 | 5.3 | -2.90 | 24.43 | 353.462 | -51.923 | 243.462 |
| 3 Dec | 24296.55 | 8.2 | -2.70 | 24.11 | 709.231 | -34.231 | 297.308 |
| 2 Dec | 24072.65 | 10.9 | -0.85 | 23.35 | 1,994.231 | 112.308 | 332.308 |
| 29 Nov | 24010.15 | 11.75 | 1.50 | 22.09 | 1,085.385 | 210.385 | 220 |
| 28 Nov | 23919.60 | 10.25 | -26.75 | 21.11 | 16.538 | 3.077 | 3.462 |
| 27 Nov | 24171.55 | 37 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 24046.80 | 37 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 23403.05 | 37 | 0.00 | 0 | 0 | 0.385 | |
For Nifty Financial Services - strike price 21200 expiring on 31DEC2024
Delta for 21200 PE is -0.01
Historical price for 21200 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 3.4, which was 1.30 higher than the previous day. The implied volatity was 27.40, the open interest changed by 32 which increased total open position to 616
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 27.16, the open interest changed by -258 which decreased total open position to 581
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was 28.91, the open interest changed by 277 which increased total open position to 824
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was 30.51, the open interest changed by -2 which decreased total open position to 547
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 2.45, which was -1.50 lower than the previous day. The implied volatity was 31.22, the open interest changed by -57 which decreased total open position to 549
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 3.95, which was 1.25 higher than the previous day. The implied volatity was 30.78, the open interest changed by -363 which decreased total open position to 606
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 2.7, which was -0.25 lower than the previous day. The implied volatity was 27.65, the open interest changed by 96 which increased total open position to 989
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was 27.69, the open interest changed by 71 which increased total open position to 898
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 28.15, the open interest changed by 216 which increased total open position to 835
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 4.85, which was -0.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by 35 which increased total open position to 619
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 5.8, which was -0.95 lower than the previous day. The implied volatity was 26.46, the open interest changed by 11 which increased total open position to 584
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 6.75, which was 1.45 higher than the previous day. The implied volatity was 26.76, the open interest changed by -41 which decreased total open position to 573
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 5.3, which was -2.90 lower than the previous day. The implied volatity was 24.43, the open interest changed by -135 which decreased total open position to 633
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 8.2, which was -2.70 lower than the previous day. The implied volatity was 24.11, the open interest changed by -89 which decreased total open position to 773
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 10.9, which was -0.85 lower than the previous day. The implied volatity was 23.35, the open interest changed by 292 which increased total open position to 864
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 11.75, which was 1.50 higher than the previous day. The implied volatity was 22.09, the open interest changed by 547 which increased total open position to 572
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 10.25, which was -26.75 lower than the previous day. The implied volatity was 21.11, the open interest changed by 8 which increased total open position to 9
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 37, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
