FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Jan 2025 04:13 PM IST
FINNIFTY 30JAN2025 22050 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 | 750 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 22625.85 | 750 | 30.30 | 28.43 | 1 | 0 | 88 | |||
22 Jan | 22650.40 | 719.7 | 56.85 | 19.32 | 29 | 0 | 87 | |||
21 Jan | 22548.90 | 662.85 | -397.95 | 20.06 | 29 | 9 | 88 | |||
20 Jan | 22926.70 | 1060.8 | 328.30 | 30.22 | 6 | 0 | 82 | |||
17 Jan | 22608.20 | 732.5 | -17.55 | 18.70 | 6 | 0 | 82 | |||
16 Jan | 22943.75 | 750.05 | 0.00 | 0.00 | 0 | 3 | 0 | |||
15 Jan | 22680.10 | 750.05 | -11.95 | 10.72 | 3 | 0 | 79 | |||
14 Jan | 22722.15 | 762 | 121.95 | - | 14 | 2 | 76 | |||
13 Jan | 22400.45 | 640.05 | -1003.80 | 19.49 | 206 | 75 | 75 | |||
10 Jan | 22730.20 | 1643.85 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 23026.15 | 1643.85 | 0.00 | - | 0 | 0 | 0 | |||
8 Jan | 23236.05 | 1643.85 | 0.00 | - | 0 | 0 | 0 | |||
7 Jan | 23430.30 | 1643.85 | 1643.85 | - | 0 | 0 | 0 | |||
6 Jan | 23317.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 23735.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
2 Jan | 24006.70 | 0 | 0.00 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 22050 expiring on 30JAN2025
Delta for 22050 CE is 0.00
Historical price for 22050 CE is as follows
On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 750, 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 750, which was 30.30 higher than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 88
On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 719.7, which was 56.85 higher than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 87
On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 662.85, which was -397.95 lower than the previous day. The implied volatity was 20.06, the open interest changed by 9 which increased total open position to 88
On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 1060.8, which was 328.30 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 82
On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 732.5, which was -17.55 lower than the previous day. The implied volatity was 18.70, the open interest changed by 0 which decreased total open position to 82
On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 750.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 750.05, which was -11.95 lower than the previous day. The implied volatity was 10.72, the open interest changed by 0 which decreased total open position to 79
On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 762, which was 121.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 76
On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 640.05, which was -1003.80 lower than the previous day. The implied volatity was 19.49, the open interest changed by 75 which increased total open position to 75
On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 1643.85, 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 1643.85, 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 1643.85, 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 1643.85, which was 1643.85 higher 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 0, 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 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 0, 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 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 0, 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 0
FINNIFTY 30JAN2025 22050 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.17
Vega: 7.43
Theta: -10.44
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 22513.50 | 51.05 | 9.35 | 18.63 | 10,229 | -45 | 909 |
23 Jan | 22625.85 | 43.5 | -8.15 | 19.09 | 1,868 | -89 | 957 |
22 Jan | 22650.40 | 51.65 | -38.35 | 19.78 | 4,061 | -96 | 1,036 |
21 Jan | 22548.90 | 90 | 44.65 | 21.06 | 1,438 | -26 | 1,143 |
20 Jan | 22926.70 | 45.35 | -46.45 | 21.16 | 1,338 | 60 | 1,179 |
17 Jan | 22608.20 | 91.8 | 45.40 | 18.66 | 2,809 | 221 | 1,123 |
16 Jan | 22943.75 | 46.4 | -42.25 | 19.15 | 1,278 | 184 | 893 |
15 Jan | 22680.10 | 88.65 | 12.35 | 18.61 | 2,143 | 474 | 691 |
14 Jan | 22722.15 | 76.3 | -98.75 | 18.39 | 867 | -69 | 216 |
13 Jan | 22400.45 | 175.05 | 53.50 | 18.65 | 1,910 | 62 | 275 |
10 Jan | 22730.20 | 121.55 | 65.55 | 19.39 | 2,386 | 195 | 224 |
9 Jan | 23026.15 | 56 | 22.15 | 17.75 | 261 | -13 | 29 |
8 Jan | 23236.05 | 33.85 | 2.00 | 16.88 | 327 | 19 | 43 |
7 Jan | 23430.30 | 31.85 | 31.85 | 18.00 | 89 | 25 | 25 |
6 Jan | 23317.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 23735.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 24006.70 | 0 | 0.00 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 22050 expiring on 30JAN2025
Delta for 22050 PE is -0.17
Historical price for 22050 PE is as follows
On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 51.05, which was 9.35 higher than the previous day. The implied volatity was 18.63, the open interest changed by -45 which decreased total open position to 909
On 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 43.5, which was -8.15 lower than the previous day. The implied volatity was 19.09, the open interest changed by -89 which decreased total open position to 957
On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 51.65, which was -38.35 lower than the previous day. The implied volatity was 19.78, the open interest changed by -96 which decreased total open position to 1036
On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 90, which was 44.65 higher than the previous day. The implied volatity was 21.06, the open interest changed by -26 which decreased total open position to 1143
On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 45.35, which was -46.45 lower than the previous day. The implied volatity was 21.16, the open interest changed by 60 which increased total open position to 1179
On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 91.8, which was 45.40 higher than the previous day. The implied volatity was 18.66, the open interest changed by 221 which increased total open position to 1123
On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 46.4, which was -42.25 lower than the previous day. The implied volatity was 19.15, the open interest changed by 184 which increased total open position to 893
On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 88.65, which was 12.35 higher than the previous day. The implied volatity was 18.61, the open interest changed by 474 which increased total open position to 691
On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 76.3, which was -98.75 lower than the previous day. The implied volatity was 18.39, the open interest changed by -69 which decreased total open position to 216
On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 175.05, which was 53.50 higher than the previous day. The implied volatity was 18.65, the open interest changed by 62 which increased total open position to 275
On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 121.55, which was 65.55 higher than the previous day. The implied volatity was 19.39, the open interest changed by 195 which increased total open position to 224
On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 56, which was 22.15 higher than the previous day. The implied volatity was 17.75, the open interest changed by -13 which decreased total open position to 29
On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 33.85, which was 2.00 higher than the previous day. The implied volatity was 16.88, the open interest changed by 19 which increased total open position to 43
On 7 Jan FINNIFTY was trading at 23430.30. The strike last trading price was 31.85, which was 31.85 higher than the previous day. The implied volatity was 18.00, the open interest changed by 25 which increased total open position to 25
On 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 0, 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 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 0, 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 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 0, 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 0