FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 21500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 23906.60 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 24198.35 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 24498.90 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 24857.00 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 24880.40 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 24726.95 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 24803.05 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 24802.95 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 24722.60 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 24703.70 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 24731.25 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 24562.60 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 24296.55 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 24072.65 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 24010.15 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 23919.60 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 24171.55 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 24046.80 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 24058.70 | 3860.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 23623.75 | 3860.05 | 3860.05 | - | 0 | 0 | 0 | |||
| 19 Nov | 23403.05 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 21500 expiring on 31DEC2024
Delta for 21500 CE is -
Historical price for 21500 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 3860.05, 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 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 3860.05, 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 22 Nov FINNIFTY was trading at 23623.75. The strike last trading price was 3860.05, which was 3860.05 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 21500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.05
Theta: -1.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 3.25 | 1.15 | 24.20 | 3,417.308 | -44.231 | 724.615 |
| 19 Dec | 23906.60 | 2.1 | 0.50 | 24.42 | 1,763.462 | 143.846 | 771.538 |
| 18 Dec | 24198.35 | 1.6 | -0.85 | 25.08 | 2,877.692 | 56.538 | 627.692 |
| 17 Dec | 24498.90 | 2.45 | -0.45 | 27.26 | 222.692 | -9.231 | 571.154 |
| 16 Dec | 24857.00 | 2.9 | -0.10 | 29.33 | 1,100.385 | -8.462 | 580.385 |
| 13 Dec | 24880.40 | 3 | 0.00 | 27.54 | 354.231 | -3.077 | 588.846 |
| 12 Dec | 24726.95 | 3 | -0.75 | 25.77 | 1,208.077 | -347.308 | 591.923 |
| 11 Dec | 24803.05 | 3.75 | -0.90 | 26.27 | 578.077 | 15.385 | 935.385 |
| 10 Dec | 24802.95 | 4.65 | -1.70 | 26.47 | 720.385 | 98.462 | 920.769 |
| 9 Dec | 24722.60 | 6.35 | -1.05 | 26.42 | 618.462 | 40 | 822.308 |
| 6 Dec | 24703.70 | 7.4 | -1.60 | 25.23 | 1,033.077 | -103.846 | 788.077 |
| 5 Dec | 24731.25 | 9 | 0.65 | 25.71 | 1,830.769 | -36.538 | 916.538 |
| 4 Dec | 24562.60 | 8.35 | -2.75 | 23.89 | 2,777.308 | 90.385 | 942.308 |
| 3 Dec | 24296.55 | 11.1 | -4.00 | 22.97 | 3,900.385 | 19.231 | 853.462 |
| 2 Dec | 24072.65 | 15.1 | -1.40 | 22.40 | 3,169.231 | 199.615 | 834.231 |
| 29 Nov | 24010.15 | 16.5 | -1.20 | 21.28 | 1,859.231 | 316.154 | 634.615 |
| 28 Nov | 23919.60 | 17.7 | 1.60 | 20.95 | 2,114.615 | 332.692 | 362.692 |
| 27 Nov | 24171.55 | 16.1 | -43.00 | 21.66 | 70.769 | 30.385 | 30.385 |
| 26 Nov | 24046.80 | 59.1 | 0.00 | 8.98 | 0 | 0 | 0 |
| 25 Nov | 24058.70 | 59.1 | 0.00 | 8.94 | 0 | 0 | 0 |
| 22 Nov | 23623.75 | 59.1 | 0.00 | 7.18 | 0 | 0 | 0 |
| 19 Nov | 23403.05 | 59.1 | 6.35 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 21500 expiring on 31DEC2024
Delta for 21500 PE is -0.01
Historical price for 21500 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 3.25, which was 1.15 higher than the previous day. The implied volatity was 24.20, the open interest changed by -115 which decreased total open position to 1884
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 2.1, which was 0.50 higher than the previous day. The implied volatity was 24.42, the open interest changed by 374 which increased total open position to 2006
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was 25.08, the open interest changed by 147 which increased total open position to 1632
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 27.26, the open interest changed by -24 which decreased total open position to 1485
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was 29.33, the open interest changed by -22 which decreased total open position to 1509
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 27.54, the open interest changed by -8 which decreased total open position to 1531
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 25.77, the open interest changed by -903 which decreased total open position to 1539
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 3.75, which was -0.90 lower than the previous day. The implied volatity was 26.27, the open interest changed by 40 which increased total open position to 2432
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 4.65, which was -1.70 lower than the previous day. The implied volatity was 26.47, the open interest changed by 256 which increased total open position to 2394
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 6.35, which was -1.05 lower than the previous day. The implied volatity was 26.42, the open interest changed by 104 which increased total open position to 2138
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 7.4, which was -1.60 lower than the previous day. The implied volatity was 25.23, the open interest changed by -270 which decreased total open position to 2049
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 9, which was 0.65 higher than the previous day. The implied volatity was 25.71, the open interest changed by -95 which decreased total open position to 2383
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 8.35, which was -2.75 lower than the previous day. The implied volatity was 23.89, the open interest changed by 235 which increased total open position to 2450
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 11.1, which was -4.00 lower than the previous day. The implied volatity was 22.97, the open interest changed by 50 which increased total open position to 2219
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 15.1, which was -1.40 lower than the previous day. The implied volatity was 22.40, the open interest changed by 519 which increased total open position to 2169
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 16.5, which was -1.20 lower than the previous day. The implied volatity was 21.28, the open interest changed by 822 which increased total open position to 1650
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 17.7, which was 1.60 higher than the previous day. The implied volatity was 20.95, the open interest changed by 865 which increased total open position to 943
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 16.1, which was -43.00 lower than the previous day. The implied volatity was 21.66, the open interest changed by 79 which increased total open position to 79
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was 8.98, the open interest changed by 0 which decreased total open position to 0
On 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was 8.94, the open interest changed by 0 which decreased total open position to 0
On 22 Nov FINNIFTY was trading at 23623.75. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was 7.18, 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 59.1, which was lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
