FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Jan 2025 04:13 PM IST
FINNIFTY 30JAN2025 21700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 22513.50 | 1040 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 22625.85 | 1040 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 22650.40 | 1040 | -80.10 | 20.34 | 2 | 1 | 4 | |||
21 Jan | 22548.90 | 1120.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Jan | 22926.70 | 1120.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Jan | 22608.20 | 1120.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
16 Jan | 22943.75 | 1120.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 22680.10 | 1120.1 | -124.10 | 18.21 | 6 | 0 | 3 | |||
14 Jan | 22722.15 | 1244.2 | 223.70 | 21.98 | 6 | 3 | 6 | |||
13 Jan | 22400.45 | 1020.5 | -2125.70 | 27.86 | 14 | 3 | 3 | |||
10 Jan | 22730.20 | 3146.2 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 23026.15 | 3146.2 | 0.00 | - | 0 | 0 | 0 | |||
8 Jan | 23236.05 | 3146.2 | 0.00 | - | 0 | 0 | 0 | |||
7 Jan | 23430.30 | 3146.2 | 0.00 | - | 0 | 0 | 0 | |||
6 Jan | 23317.85 | 3146.2 | 0.00 | - | 0 | 0 | 0 | |||
3 Jan | 23735.70 | 3146.2 | 0.00 | - | 0 | 0 | 0 | |||
2 Jan | 24006.70 | 3146.2 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 21700 expiring on 30JAN2025
Delta for 21700 CE is 0.00
Historical price for 21700 CE is as follows
On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 1040, which was 0 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 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 1040, 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 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 1040, which was -80.10 lower than the previous day. The implied volatity was 20.34, the open interest changed by 1 which increased total open position to 4
On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 1120.1, 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 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 1120.1, 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 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 1120.1, 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 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 1120.1, 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 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 1120.1, which was -124.10 lower than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 3
On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 1244.2, which was 223.70 higher than the previous day. The implied volatity was 21.98, the open interest changed by 3 which increased total open position to 6
On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 1020.5, which was -2125.70 lower than the previous day. The implied volatity was 27.86, the open interest changed by 3 which increased total open position to 3
On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 3146.2, 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 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 3146.2, 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 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 3146.2, 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 7 Jan FINNIFTY was trading at 23430.30. The strike last trading price was 3146.2, 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 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 3146.2, 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 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 3146.2, 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 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 3146.2, 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 30JAN2025 21700 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.05
Vega: 3.12
Theta: -4.48
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 22513.50 | 12.05 | -2.45 | 18.51 | 18,330 | 179 | 3,338 |
23 Jan | 22625.85 | 14.5 | -5.50 | 20.00 | 8,742 | 1,330 | 3,171 |
22 Jan | 22650.40 | 20 | -24.75 | 20.77 | 8,414 | 189 | 1,859 |
21 Jan | 22548.90 | 44.75 | 19.65 | 22.55 | 2,166 | -21 | 1,692 |
20 Jan | 22926.70 | 25.1 | -20.40 | 23.20 | 1,216 | -82 | 1,727 |
17 Jan | 22608.20 | 45.5 | 21.20 | 19.66 | 3,884 | -368 | 1,894 |
16 Jan | 22943.75 | 24.3 | -22.70 | 20.45 | 1,559 | 86 | 2,265 |
15 Jan | 22680.10 | 47 | 6.70 | 19.68 | 2,374 | 246 | 2,195 |
14 Jan | 22722.15 | 40.3 | -66.05 | 19.43 | 1,575 | 13 | 1,954 |
13 Jan | 22400.45 | 106.35 | 38.70 | 20.03 | 2,596 | 149 | 1,941 |
10 Jan | 22730.20 | 67.65 | 34.45 | 19.91 | 2,722 | 532 | 1,799 |
9 Jan | 23026.15 | 33.2 | 11.40 | 19.01 | 876 | 90 | 1,261 |
8 Jan | 23236.05 | 21.8 | -0.15 | 18.51 | 728 | 26 | 1,189 |
7 Jan | 23430.30 | 21.95 | -7.15 | 19.72 | 500 | 6 | 1,173 |
6 Jan | 23317.85 | 29.1 | 13.60 | 19.83 | 3,916 | -280 | 1,176 |
3 Jan | 23735.70 | 15.5 | -0.05 | 19.30 | 6,513 | 222 | 1,524 |
2 Jan | 24006.70 | 15.55 | 20.87 | 1,723 | 373 | 1,302 |
For Nifty Financial Services - strike price 21700 expiring on 30JAN2025
Delta for 21700 PE is -0.05
Historical price for 21700 PE is as follows
On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 12.05, which was -2.45 lower than the previous day. The implied volatity was 18.51, the open interest changed by 179 which increased total open position to 3338
On 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 14.5, which was -5.50 lower than the previous day. The implied volatity was 20.00, the open interest changed by 1330 which increased total open position to 3171
On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 20, which was -24.75 lower than the previous day. The implied volatity was 20.77, the open interest changed by 189 which increased total open position to 1859
On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 44.75, which was 19.65 higher than the previous day. The implied volatity was 22.55, the open interest changed by -21 which decreased total open position to 1692
On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 25.1, which was -20.40 lower than the previous day. The implied volatity was 23.20, the open interest changed by -82 which decreased total open position to 1727
On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 45.5, which was 21.20 higher than the previous day. The implied volatity was 19.66, the open interest changed by -368 which decreased total open position to 1894
On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 24.3, which was -22.70 lower than the previous day. The implied volatity was 20.45, the open interest changed by 86 which increased total open position to 2265
On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 47, which was 6.70 higher than the previous day. The implied volatity was 19.68, the open interest changed by 246 which increased total open position to 2195
On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 40.3, which was -66.05 lower than the previous day. The implied volatity was 19.43, the open interest changed by 13 which increased total open position to 1954
On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 106.35, which was 38.70 higher than the previous day. The implied volatity was 20.03, the open interest changed by 149 which increased total open position to 1941
On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 67.65, which was 34.45 higher than the previous day. The implied volatity was 19.91, the open interest changed by 532 which increased total open position to 1799
On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 33.2, which was 11.40 higher than the previous day. The implied volatity was 19.01, the open interest changed by 90 which increased total open position to 1261
On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 21.8, which was -0.15 lower than the previous day. The implied volatity was 18.51, the open interest changed by 26 which increased total open position to 1189
On 7 Jan FINNIFTY was trading at 23430.30. The strike last trading price was 21.95, which was -7.15 lower than the previous day. The implied volatity was 19.72, the open interest changed by 6 which increased total open position to 1173
On 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 29.1, which was 13.60 higher than the previous day. The implied volatity was 19.83, the open interest changed by -280 which decreased total open position to 1176
On 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 15.5, which was -0.05 lower than the previous day. The implied volatity was 19.30, the open interest changed by 222 which increased total open position to 1524
On 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was 20.87, the open interest changed by 373 which increased total open position to 1302