FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 22000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 23906.60 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 24198.35 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 24498.90 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 24857.00 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 24880.40 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 24726.95 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 24803.05 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 24802.95 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 24722.60 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 24703.70 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 24731.25 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 24562.60 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 24296.55 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 24072.65 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 24010.15 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 23919.60 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 24171.55 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 24046.80 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 24058.70 | 3408.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 23623.75 | 3408.55 | 3408.55 | - | 0 | 0 | 0 | |||
| 21 Nov | 23273.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 23403.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 23563.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 23959.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 23660.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 23221.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 23621.80 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 22000 expiring on 31DEC2024
Delta for 22000 CE is -
Historical price for 22000 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, 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 3408.55, which was 3408.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov FINNIFTY was trading at 23273.45. The strike last trading price was 0, 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 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 0, 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 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 0, 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 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 0, 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 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 0, 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 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| FINNIFTY 31DEC2024 22000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 2.10
Theta: -1.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 7 | 2.30 | 21.37 | 4,160.769 | 108.462 | 1,290.769 |
| 19 Dec | 23906.60 | 4.7 | 1.50 | 22.01 | 3,035.385 | 26.538 | 1,170.385 |
| 18 Dec | 24198.35 | 3.2 | -0.45 | 22.62 | 881.923 | 48.846 | 1,163.077 |
| 17 Dec | 24498.90 | 3.65 | -0.40 | 24.19 | 987.692 | -25.769 | 1,115 |
| 16 Dec | 24857.00 | 4.05 | 0.05 | 26.33 | 969.615 | 11.923 | 1,143.077 |
| 13 Dec | 24880.40 | 4 | -0.60 | 24.62 | 2,079.615 | 97.692 | 1,125.769 |
| 12 Dec | 24726.95 | 4.6 | -0.20 | 23.33 | 1,090 | -186.538 | 1,027.692 |
| 11 Dec | 24803.05 | 4.8 | -2.40 | 23.34 | 2,129.615 | -390.385 | 1,221.538 |
| 10 Dec | 24802.95 | 7.2 | -2.35 | 24.22 | 3,473.462 | 1.923 | 1,611.923 |
| 9 Dec | 24722.60 | 9.55 | -2.75 | 24.11 | 8,042.308 | 309.231 | 1,609.615 |
| 6 Dec | 24703.70 | 12.3 | -2.40 | 23.45 | 1,991.154 | 30.769 | 1,300.385 |
| 5 Dec | 24731.25 | 14.7 | 0.05 | 23.96 | 3,553.077 | -156.538 | 1,265.769 |
| 4 Dec | 24562.60 | 14.65 | -4.60 | 22.33 | 3,421.154 | 234.615 | 1,421.923 |
| 3 Dec | 24296.55 | 19.25 | -7.50 | 21.29 | 4,715 | 215.385 | 1,200.769 |
| 2 Dec | 24072.65 | 26.75 | -2.10 | 20.87 | 4,477.692 | 161.154 | 1,061.154 |
| 29 Nov | 24010.15 | 28.85 | -2.20 | 19.78 | 3,198.462 | -101.923 | 885.385 |
| 28 Nov | 23919.60 | 31.05 | 3.55 | 19.48 | 3,771.923 | 733.462 | 999.231 |
| 27 Nov | 24171.55 | 27.5 | 3.45 | 20.19 | 1,357.308 | 88.462 | 263.846 |
| 26 Nov | 24046.80 | 24.05 | -25.95 | 18.67 | 258.846 | 148.077 | 170 |
| 25 Nov | 24058.70 | 50 | -33.00 | 21.65 | 3.846 | 18.462 | 21.538 |
| 22 Nov | 23623.75 | 83 | -18.65 | 20.46 | 15 | 14.615 | 17.692 |
| 21 Nov | 23273.45 | 101.65 | 4.80 | 19.11 | 0.769 | 0.385 | 2.692 |
| 19 Nov | 23403.05 | 96.85 | 63.90 | 18.68 | 2.308 | 0.385 | 0.385 |
| 12 Nov | 23563.65 | 32.95 | -48.95 | 16.59 | 0.385 | 0 | 0.385 |
| 11 Nov | 23959.95 | 81.9 | 29.75 | 0.00 | 0 | 0 | 0.385 |
| 4 Nov | 23660.25 | 52.15 | -131.45 | 15.69 | 0.385 | 0 | 0.385 |
| 7 Oct | 23221.10 | 183.6 | 0.00 | - | 0.385 | 0 | 0.385 |
| 4 Oct | 23621.80 | 183.6 | - | 0.769 | 0.385 | 0.385 | |
For Nifty Financial Services - strike price 22000 expiring on 31DEC2024
Delta for 22000 PE is -0.02
Historical price for 22000 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 7, which was 2.30 higher than the previous day. The implied volatity was 21.37, the open interest changed by 282 which increased total open position to 3356
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 4.7, which was 1.50 higher than the previous day. The implied volatity was 22.01, the open interest changed by 69 which increased total open position to 3043
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was 22.62, the open interest changed by 127 which increased total open position to 3024
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 3.65, which was -0.40 lower than the previous day. The implied volatity was 24.19, the open interest changed by -67 which decreased total open position to 2899
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 26.33, the open interest changed by 31 which increased total open position to 2972
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 4, which was -0.60 lower than the previous day. The implied volatity was 24.62, the open interest changed by 254 which increased total open position to 2927
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 4.6, which was -0.20 lower than the previous day. The implied volatity was 23.33, the open interest changed by -485 which decreased total open position to 2672
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 4.8, which was -2.40 lower than the previous day. The implied volatity was 23.34, the open interest changed by -1015 which decreased total open position to 3176
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 7.2, which was -2.35 lower than the previous day. The implied volatity was 24.22, the open interest changed by 5 which increased total open position to 4191
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 9.55, which was -2.75 lower than the previous day. The implied volatity was 24.11, the open interest changed by 804 which increased total open position to 4185
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 12.3, which was -2.40 lower than the previous day. The implied volatity was 23.45, the open interest changed by 80 which increased total open position to 3381
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 14.7, which was 0.05 higher than the previous day. The implied volatity was 23.96, the open interest changed by -407 which decreased total open position to 3291
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 14.65, which was -4.60 lower than the previous day. The implied volatity was 22.33, the open interest changed by 610 which increased total open position to 3697
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 19.25, which was -7.50 lower than the previous day. The implied volatity was 21.29, the open interest changed by 560 which increased total open position to 3122
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 26.75, which was -2.10 lower than the previous day. The implied volatity was 20.87, the open interest changed by 419 which increased total open position to 2759
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 28.85, which was -2.20 lower than the previous day. The implied volatity was 19.78, the open interest changed by -265 which decreased total open position to 2302
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 31.05, which was 3.55 higher than the previous day. The implied volatity was 19.48, the open interest changed by 1907 which increased total open position to 2598
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 27.5, which was 3.45 higher than the previous day. The implied volatity was 20.19, the open interest changed by 230 which increased total open position to 686
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 24.05, which was -25.95 lower than the previous day. The implied volatity was 18.67, the open interest changed by 385 which increased total open position to 442
On 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 50, which was -33.00 lower than the previous day. The implied volatity was 21.65, the open interest changed by 48 which increased total open position to 56
On 22 Nov FINNIFTY was trading at 23623.75. The strike last trading price was 83, which was -18.65 lower than the previous day. The implied volatity was 20.46, the open interest changed by 38 which increased total open position to 46
On 21 Nov FINNIFTY was trading at 23273.45. The strike last trading price was 101.65, which was 4.80 higher than the previous day. The implied volatity was 19.11, the open interest changed by 1 which increased total open position to 7
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 96.85, which was 63.90 higher than the previous day. The implied volatity was 18.68, the open interest changed by 1 which increased total open position to 1
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 32.95, which was -48.95 lower than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 1
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 81.9, which was 29.75 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 52.15, which was -131.45 lower than the previous day. The implied volatity was 15.69, the open interest changed by 0 which decreased total open position to 1
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 183.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 183.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
