FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 22100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 23906.60 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 24198.35 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Dec | 24498.90 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 24857.00 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 24880.40 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 24726.95 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 24803.05 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 24802.95 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 24722.60 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 24703.70 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 24731.25 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 24562.60 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 24296.55 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 24072.65 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 24010.15 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 23919.60 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 24171.55 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 24046.80 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 24058.70 | 3320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 23623.75 | 3320.25 | 3320.25 | - | 0 | 0 | 0 | |||
| 21 Nov | 23273.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 23403.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 23138.40 | 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 | |||
| 5 Nov | 24128.90 | 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 22100 expiring on 31DEC2024
Delta for 22100 CE is -
Historical price for 22100 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, 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 3320.25, which was 3320.25 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 13 Nov FINNIFTY was trading at 23138.40. 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 5 Nov FINNIFTY was trading at 24128.90. 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 22100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 2.15
Theta: -1.83
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 6.85 | 1.50 | 20.19 | 626.923 | 33.462 | 310.385 |
| 19 Dec | 23906.60 | 5.35 | 2.35 | 21.41 | 686.923 | -1.538 | 277.692 |
| 18 Dec | 24198.35 | 3 | -0.90 | 21.49 | 603.077 | -67.308 | 279.231 |
| 17 Dec | 24498.90 | 3.9 | -0.60 | 23.51 | 390.385 | -44.615 | 345.769 |
| 16 Dec | 24857.00 | 4.5 | -0.35 | 25.82 | 250.385 | -30.769 | 390.385 |
| 13 Dec | 24880.40 | 4.85 | -0.15 | 24.45 | 796.538 | 191.923 | 422.308 |
| 12 Dec | 24726.95 | 5 | -0.45 | 22.82 | 98.846 | 9.615 | 230 |
| 11 Dec | 24803.05 | 5.45 | -2.55 | 22.98 | 333.077 | -64.231 | 220.385 |
| 10 Dec | 24802.95 | 8 | -4.00 | 23.82 | 1,117.692 | -57.308 | 318.846 |
| 9 Dec | 24722.60 | 12 | -1.20 | 24.19 | 1,028.077 | 146.923 | 376.154 |
| 6 Dec | 24703.70 | 13.2 | -6.80 | 22.96 | 1,104.231 | 51.923 | 238.462 |
| 5 Dec | 24731.25 | 20 | 0.80 | 24.47 | 2,110 | -86.923 | 190 |
| 4 Dec | 24562.60 | 19.2 | -3.70 | 22.61 | 2,178.077 | 125.385 | 281.923 |
| 3 Dec | 24296.55 | 22.9 | -6.75 | 21.20 | 746.538 | 57.308 | 192.692 |
| 2 Dec | 24072.65 | 29.65 | -5.10 | 20.52 | 981.154 | 41.923 | 136.538 |
| 29 Nov | 24010.15 | 34.75 | -1.20 | 19.79 | 748.077 | -129.231 | 155 |
| 28 Nov | 23919.60 | 35.95 | 5.40 | 19.33 | 754.231 | 181.923 | 285.385 |
| 27 Nov | 24171.55 | 30.55 | -94.45 | 19.88 | 322.692 | 110 | 110.769 |
| 26 Nov | 24046.80 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 24058.70 | 125 | 0.00 | 0.00 | 0 | -0.385 | 0 |
| 22 Nov | 23623.75 | 125 | 0.00 | 0.00 | 0 | -0.385 | 0 |
| 21 Nov | 23273.45 | 125 | 12.15 | 19.54 | 0.769 | 0 | 1.154 |
| 19 Nov | 23403.05 | 112.85 | 18.55 | 18.75 | 0.385 | 0 | 0.769 |
| 13 Nov | 23138.40 | 94.3 | 0.00 | 0.00 | 0 | 0 | 0.769 |
| 12 Nov | 23563.65 | 94.3 | 0.00 | 0.00 | 0 | 0 | 0.769 |
| 11 Nov | 23959.95 | 94.3 | 0.00 | 0.00 | 0 | 0 | 0.769 |
| 5 Nov | 24128.90 | 94.3 | -13.35 | 20.99 | 0.769 | 0.385 | 0.385 |
| 4 Nov | 23660.25 | 107.65 | 107.65 | 5.35 | 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 22100 expiring on 31DEC2024
Delta for 22100 PE is -0.02
Historical price for 22100 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 6.85, which was 1.50 higher than the previous day. The implied volatity was 20.19, the open interest changed by 87 which increased total open position to 807
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 5.35, which was 2.35 higher than the previous day. The implied volatity was 21.41, the open interest changed by -4 which decreased total open position to 722
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 3, which was -0.90 lower than the previous day. The implied volatity was 21.49, the open interest changed by -175 which decreased total open position to 726
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 3.9, which was -0.60 lower than the previous day. The implied volatity was 23.51, the open interest changed by -116 which decreased total open position to 899
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 4.5, which was -0.35 lower than the previous day. The implied volatity was 25.82, the open interest changed by -80 which decreased total open position to 1015
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 4.85, which was -0.15 lower than the previous day. The implied volatity was 24.45, the open interest changed by 499 which increased total open position to 1098
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was 22.82, the open interest changed by 25 which increased total open position to 598
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 5.45, which was -2.55 lower than the previous day. The implied volatity was 22.98, the open interest changed by -167 which decreased total open position to 573
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 8, which was -4.00 lower than the previous day. The implied volatity was 23.82, the open interest changed by -149 which decreased total open position to 829
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 12, which was -1.20 lower than the previous day. The implied volatity was 24.19, the open interest changed by 382 which increased total open position to 978
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 13.2, which was -6.80 lower than the previous day. The implied volatity was 22.96, the open interest changed by 135 which increased total open position to 620
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 20, which was 0.80 higher than the previous day. The implied volatity was 24.47, the open interest changed by -226 which decreased total open position to 494
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 19.2, which was -3.70 lower than the previous day. The implied volatity was 22.61, the open interest changed by 326 which increased total open position to 733
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 22.9, which was -6.75 lower than the previous day. The implied volatity was 21.20, the open interest changed by 149 which increased total open position to 501
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 29.65, which was -5.10 lower than the previous day. The implied volatity was 20.52, the open interest changed by 109 which increased total open position to 355
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 34.75, which was -1.20 lower than the previous day. The implied volatity was 19.79, the open interest changed by -336 which decreased total open position to 403
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 35.95, which was 5.40 higher than the previous day. The implied volatity was 19.33, the open interest changed by 473 which increased total open position to 742
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 30.55, which was -94.45 lower than the previous day. The implied volatity was 19.88, the open interest changed by 286 which increased total open position to 288
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 125, 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 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 22 Nov FINNIFTY was trading at 23623.75. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 21 Nov FINNIFTY was trading at 23273.45. The strike last trading price was 125, which was 12.15 higher than the previous day. The implied volatity was 19.54, the open interest changed by 0 which decreased total open position to 3
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 112.85, which was 18.55 higher than the previous day. The implied volatity was 18.75, the open interest changed by 0 which decreased total open position to 2
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 94.3, 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 2
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 94.3, 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 2
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 94.3, 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 2
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 94.3, which was -13.35 lower than the previous day. The implied volatity was 20.99, the open interest changed by 1 which increased total open position to 1
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 107.65, which was 107.65 higher than the previous day. The implied volatity was 5.35, 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
