FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 22200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 23906.60 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 24198.35 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 24498.90 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 24857.00 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 24880.40 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 24726.95 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 24803.05 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 24802.95 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 24722.60 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 24703.70 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 24731.25 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 24562.60 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 24296.55 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 24072.65 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 24010.15 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 23919.60 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 24171.55 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 24046.80 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 24058.70 | 3232.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 23623.75 | 3232.7 | 3232.70 | - | 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 22200 expiring on 31DEC2024
Delta for 22200 CE is -
Historical price for 22200 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, 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 3232.7, which was 3232.70 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 22200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 2.40
Theta: -1.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 7.6 | 1.55 | 19.41 | 1,501.923 | 347.308 | 876.154 |
| 19 Dec | 23906.60 | 6.05 | 3.35 | 20.77 | 2,381.154 | 88.846 | 528.846 |
| 18 Dec | 24198.35 | 2.7 | -1.80 | 20.34 | 1,211.923 | 163.077 | 457.308 |
| 17 Dec | 24498.90 | 4.5 | 0.00 | 23.06 | 449.615 | -2.308 | 293.462 |
| 16 Dec | 24857.00 | 4.5 | -0.30 | 24.93 | 318.846 | 20 | 295.769 |
| 13 Dec | 24880.40 | 4.8 | -0.75 | 23.71 | 575.769 | -11.154 | 275.769 |
| 12 Dec | 24726.95 | 5.55 | -1.65 | 22.34 | 197.308 | -37.692 | 286.923 |
| 11 Dec | 24803.05 | 7.2 | -1.80 | 23.10 | 463.462 | -151.538 | 327.308 |
| 10 Dec | 24802.95 | 9 | -3.90 | 23.46 | 951.923 | 205.769 | 511.538 |
| 9 Dec | 24722.60 | 12.9 | -3.85 | 23.67 | 630.385 | -8.077 | 308.462 |
| 6 Dec | 24703.70 | 16.75 | -4.85 | 23.12 | 1,704.615 | -56.923 | 341.923 |
| 5 Dec | 24731.25 | 21.6 | 1.00 | 23.99 | 1,843.846 | -3.846 | 399.231 |
| 4 Dec | 24562.60 | 20.6 | -4.90 | 22.15 | 1,512.308 | 128.462 | 430.769 |
| 3 Dec | 24296.55 | 25.5 | -8.10 | 20.87 | 1,046.923 | 225 | 311.154 |
| 2 Dec | 24072.65 | 33.6 | -3.20 | 20.25 | 612.692 | 18.077 | 88.462 |
| 29 Nov | 24010.15 | 36.8 | -8.25 | 19.25 | 540.769 | 3.077 | 70.385 |
| 28 Nov | 23919.60 | 45.05 | 13.15 | 19.55 | 334.615 | 2.692 | 70.769 |
| 27 Nov | 24171.55 | 31.9 | -86.30 | 19.32 | 265 | 87.308 | 87.308 |
| 26 Nov | 24046.80 | 118.2 | 0.00 | 6.50 | 0 | 0 | 0 |
| 25 Nov | 24058.70 | 118.2 | 0.00 | 6.60 | 0 | 0 | 0 |
| 22 Nov | 23623.75 | 118.2 | 0.00 | 4.62 | 0 | 0 | 0 |
| 21 Nov | 23273.45 | 118.2 | 0.00 | 3.76 | 0 | 0 | 0 |
| 19 Nov | 23403.05 | 118.2 | 0.00 | 4.32 | 0 | 0 | 0 |
| 13 Nov | 23138.40 | 118.2 | 0.00 | 4.40 | 0 | 0 | 0 |
| 12 Nov | 23563.65 | 118.2 | 0.00 | 4.70 | 0 | 0 | 0 |
| 11 Nov | 23959.95 | 118.2 | 0.00 | 5.88 | 0 | 0 | 0 |
| 5 Nov | 24128.90 | 118.2 | 0.00 | 4.49 | 0 | 0 | 0 |
| 4 Nov | 23660.25 | 118.2 | 118.20 | 5.10 | 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 22200 expiring on 31DEC2024
Delta for 22200 PE is -0.02
Historical price for 22200 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 7.6, which was 1.55 higher than the previous day. The implied volatity was 19.41, the open interest changed by 903 which increased total open position to 2278
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 6.05, which was 3.35 higher than the previous day. The implied volatity was 20.77, the open interest changed by 231 which increased total open position to 1375
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was 20.34, the open interest changed by 424 which increased total open position to 1189
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 23.06, the open interest changed by -6 which decreased total open position to 763
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 4.5, which was -0.30 lower than the previous day. The implied volatity was 24.93, the open interest changed by 52 which increased total open position to 769
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 4.8, which was -0.75 lower than the previous day. The implied volatity was 23.71, the open interest changed by -29 which decreased total open position to 717
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 5.55, which was -1.65 lower than the previous day. The implied volatity was 22.34, the open interest changed by -98 which decreased total open position to 746
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 7.2, which was -1.80 lower than the previous day. The implied volatity was 23.10, the open interest changed by -394 which decreased total open position to 851
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 9, which was -3.90 lower than the previous day. The implied volatity was 23.46, the open interest changed by 535 which increased total open position to 1330
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 12.9, which was -3.85 lower than the previous day. The implied volatity was 23.67, the open interest changed by -21 which decreased total open position to 802
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 16.75, which was -4.85 lower than the previous day. The implied volatity was 23.12, the open interest changed by -148 which decreased total open position to 889
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 21.6, which was 1.00 higher than the previous day. The implied volatity was 23.99, the open interest changed by -10 which decreased total open position to 1038
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 20.6, which was -4.90 lower than the previous day. The implied volatity was 22.15, the open interest changed by 334 which increased total open position to 1120
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 25.5, which was -8.10 lower than the previous day. The implied volatity was 20.87, the open interest changed by 585 which increased total open position to 809
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 33.6, which was -3.20 lower than the previous day. The implied volatity was 20.25, the open interest changed by 47 which increased total open position to 230
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 36.8, which was -8.25 lower than the previous day. The implied volatity was 19.25, the open interest changed by 8 which increased total open position to 183
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 45.05, which was 13.15 higher than the previous day. The implied volatity was 19.55, the open interest changed by 7 which increased total open position to 184
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 31.9, which was -86.30 lower than the previous day. The implied volatity was 19.32, the open interest changed by 227 which increased total open position to 227
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 118.2, which was 0.00 lower than the previous day. The implied volatity was 6.50, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 6.60, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 4.62, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 3.76, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 4.32, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 4.70, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 5.88, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 4.49, 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 118.2, which was 118.20 higher than the previous day. The implied volatity was 5.10, 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
