FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
30 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 21900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Dec | 23565.30 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Dec | 23788.00 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Dec | 23743.80 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 23737.60 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 23785.55 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 23591.70 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 23906.60 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 24198.35 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 24498.90 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 24857.00 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 24880.40 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 24726.95 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 24803.05 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 24802.95 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 24722.60 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 24703.70 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 24731.25 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 24562.60 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 24296.55 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 24072.65 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 24010.15 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 23919.60 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 24171.55 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 24046.80 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 24058.70 | 3497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 23623.75 | 3497.55 | 3497.55 | - | 0 | 0 | 0 | |||
| 19 Nov | 23403.05 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 21900 expiring on 31DEC2024
Delta for 21900 CE is -
Historical price for 21900 CE is as follows
On 30 Dec FINNIFTY was trading at 23565.30. The strike last trading price was 3497.55, 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 Dec FINNIFTY was trading at 23788.00. The strike last trading price was 3497.55, 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 Dec FINNIFTY was trading at 23743.80. The strike last trading price was 3497.55, 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 24 Dec FINNIFTY was trading at 23737.60. The strike last trading price was 3497.55, 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 23 Dec FINNIFTY was trading at 23785.55. The strike last trading price was 3497.55, 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 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, 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 3497.55, which was 3497.55 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 21900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Dec | 23565.30 | 0.25 | -0.10 | - | 2,174 | 476 | 1,371 |
| 27 Dec | 23788.00 | 0.35 | -1.00 | 27.79 | 2,141 | 313 | 857 |
| 26 Dec | 23743.80 | 1.35 | -0.15 | 28.07 | 2,403 | -143 | 552 |
| 24 Dec | 23737.60 | 1.5 | -1.00 | 24.03 | 412 | -19 | 693 |
| 23 Dec | 23785.55 | 2.5 | -2.65 | 24.23 | 770 | 213 | 712 |
| 20 Dec | 23591.70 | 5.15 | 1.90 | 21.45 | 1,910 | -134 | 511 |
| 19 Dec | 23906.60 | 3.25 | 1.60 | 21.89 | 1,568 | 11 | 646 |
| 18 Dec | 24198.35 | 1.65 | -2.15 | 21.75 | 662 | 135 | 635 |
| 17 Dec | 24498.90 | 3.8 | 0.15 | 25.19 | 938 | -155 | 500 |
| 16 Dec | 24857.00 | 3.65 | 0.05 | 26.78 | 812 | -18 | 662 |
| 13 Dec | 24880.40 | 3.6 | -0.20 | 25.14 | 1,589 | 196 | 680 |
| 12 Dec | 24726.95 | 3.8 | -0.60 | 23.52 | 483 | -81 | 484 |
| 11 Dec | 24803.05 | 4.4 | -2.60 | 23.82 | 937 | -97 | 565 |
| 10 Dec | 24802.95 | 7 | -1.40 | 24.88 | 4,365 | 69 | 661 |
| 9 Dec | 24722.60 | 8.4 | -2.55 | 24.42 | 2,548 | 184 | 592 |
| 6 Dec | 24703.70 | 10.95 | -2.35 | 23.76 | 611 | -53 | 408 |
| 5 Dec | 24731.25 | 13.3 | 1.10 | 24.31 | 2,214 | -2 | 471 |
| 4 Dec | 24562.60 | 12.2 | -6.35 | 22.39 | 1,121 | 109 | 483 |
| 3 Dec | 24296.55 | 18.55 | -5.05 | 21.90 | 1,715 | -94 | 407 |
| 2 Dec | 24072.65 | 23.6 | -4.00 | 21.14 | 1,672 | -116 | 515 |
| 29 Nov | 24010.15 | 27.6 | 3.70 | 20.35 | 1,027 | 97 | 622 |
| 28 Nov | 23919.60 | 23.9 | -2.00 | 19.20 | 1,240 | 324 | 541 |
| 27 Nov | 24171.55 | 25.9 | -62.95 | 20.68 | 1,605 | 220 | 220 |
| 26 Nov | 24046.80 | 88.85 | 0.00 | 7.40 | 0 | 0 | 0 |
| 25 Nov | 24058.70 | 88.85 | 0.00 | 7.22 | 0 | 0 | 0 |
| 22 Nov | 23623.75 | 88.85 | 0.00 | 5.53 | 0 | 0 | 0 |
| 19 Nov | 23403.05 | 88.85 | 5.19 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 21900 expiring on 31DEC2024
Delta for 21900 PE is -
Historical price for 21900 PE is as follows
On 30 Dec FINNIFTY was trading at 23565.30. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 476 which increased total open position to 1371
On 27 Dec FINNIFTY was trading at 23788.00. The strike last trading price was 0.35, which was -1.00 lower than the previous day. The implied volatity was 27.79, the open interest changed by 313 which increased total open position to 857
On 26 Dec FINNIFTY was trading at 23743.80. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 28.07, the open interest changed by -143 which decreased total open position to 552
On 24 Dec FINNIFTY was trading at 23737.60. The strike last trading price was 1.5, which was -1.00 lower than the previous day. The implied volatity was 24.03, the open interest changed by -19 which decreased total open position to 693
On 23 Dec FINNIFTY was trading at 23785.55. The strike last trading price was 2.5, which was -2.65 lower than the previous day. The implied volatity was 24.23, the open interest changed by 213 which increased total open position to 712
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 5.15, which was 1.90 higher than the previous day. The implied volatity was 21.45, the open interest changed by -134 which decreased total open position to 511
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 3.25, which was 1.60 higher than the previous day. The implied volatity was 21.89, the open interest changed by 11 which increased total open position to 646
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 1.65, which was -2.15 lower than the previous day. The implied volatity was 21.75, the open interest changed by 135 which increased total open position to 635
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was 25.19, the open interest changed by -155 which decreased total open position to 500
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was 26.78, the open interest changed by -18 which decreased total open position to 662
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 3.6, which was -0.20 lower than the previous day. The implied volatity was 25.14, the open interest changed by 196 which increased total open position to 680
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 3.8, which was -0.60 lower than the previous day. The implied volatity was 23.52, the open interest changed by -81 which decreased total open position to 484
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 4.4, which was -2.60 lower than the previous day. The implied volatity was 23.82, the open interest changed by -97 which decreased total open position to 565
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 7, which was -1.40 lower than the previous day. The implied volatity was 24.88, the open interest changed by 69 which increased total open position to 661
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 8.4, which was -2.55 lower than the previous day. The implied volatity was 24.42, the open interest changed by 184 which increased total open position to 592
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 10.95, which was -2.35 lower than the previous day. The implied volatity was 23.76, the open interest changed by -53 which decreased total open position to 408
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 13.3, which was 1.10 higher than the previous day. The implied volatity was 24.31, the open interest changed by -2 which decreased total open position to 471
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 12.2, which was -6.35 lower than the previous day. The implied volatity was 22.39, the open interest changed by 109 which increased total open position to 483
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 18.55, which was -5.05 lower than the previous day. The implied volatity was 21.90, the open interest changed by -94 which decreased total open position to 407
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 23.6, which was -4.00 lower than the previous day. The implied volatity was 21.14, the open interest changed by -116 which decreased total open position to 515
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 27.6, which was 3.70 higher than the previous day. The implied volatity was 20.35, the open interest changed by 97 which increased total open position to 622
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 23.9, which was -2.00 lower than the previous day. The implied volatity was 19.20, the open interest changed by 324 which increased total open position to 541
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 25.9, which was -62.95 lower than the previous day. The implied volatity was 20.68, the open interest changed by 220 which increased total open position to 220
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 88.85, which was 0.00 lower than the previous day. The implied volatity was 7.40, 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 88.85, which was 0.00 lower than the previous day. The implied volatity was 7.22, 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 88.85, which was 0.00 lower than the previous day. The implied volatity was 5.53, 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 88.85, which was lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
