FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Nov 2024 02:48 PM IST
| FINNIFTY 26NOV2024 22200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 23256.00 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 23403.05 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 23257.70 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 23200.30 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 23138.40 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 23563.65 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 23959.95 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 23834.55 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 23966.60 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 24181.20 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 24128.90 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 23660.25 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 23947.60 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 23886.55 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24037.40 | 2082.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 24357.80 | 2082.8 | 2082.80 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 23861.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 23854.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 23700.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 23954.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 23938.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 23857.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 23612.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 23452.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 23221.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 23621.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 23881.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 24477.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 24907.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 25155.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 24987.75 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 22200 expiring on 26NOV2024
Delta for 22200 CE is -
Historical price for 22200 CE is as follows
On 21 Nov FINNIFTY was trading at 23256.00. The strike last trading price was 2082.8, 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 2082.8, 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 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 2082.8, 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 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 2082.8, 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 2082.8, 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 2082.8, 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 2082.8, 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 Nov FINNIFTY was trading at 23834.55. The strike last trading price was 2082.8, 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 Nov FINNIFTY was trading at 23966.60. The strike last trading price was 2082.8, 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 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 2082.8, 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 2082.8, 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 2082.8, 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 1 Nov FINNIFTY was trading at 23947.60. The strike last trading price was 2082.8, 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 31 Oct FINNIFTY was trading at 23886.55. The strike last trading price was 2082.8, 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 30 Oct FINNIFTY was trading at 24037.40. The strike last trading price was 2082.8, 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 29 Oct FINNIFTY was trading at 24357.80. The strike last trading price was 2082.8, which was 2082.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct FINNIFTY was trading at 23861.85. 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 24 Oct FINNIFTY was trading at 23854.15. 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 22 Oct FINNIFTY was trading at 23700.35. 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 21 Oct FINNIFTY was trading at 23954.70. 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 18 Oct FINNIFTY was trading at 23938.10. 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 14 Oct FINNIFTY was trading at 23857.55. 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 11 Oct FINNIFTY was trading at 23612.55. 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 8 Oct FINNIFTY was trading at 23452.85. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct FINNIFTY was trading at 23881.55. 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 1 Oct FINNIFTY was trading at 24477.45. 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 which decreased total open position to
On 27 Sept FINNIFTY was trading at 24907.95. 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 which decreased total open position to
On 26 Sept FINNIFTY was trading at 25155.45. 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 which decreased total open position to
On 25 Sept FINNIFTY was trading at 24987.75. 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 26NOV2024 22200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 2.16
Theta: -4.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 23256.00 | 9.05 | -5.50 | 22.86 | 23,871.25 | 1,618.75 | 1,850 |
| 19 Nov | 23403.05 | 14.55 | -2.10 | 22.34 | 815.625 | 201.875 | 231.875 |
| 18 Nov | 23257.70 | 16.65 | 0.65 | 20.72 | 33.125 | -11,050 | 30 |
| 14 Nov | 23200.30 | 16 | -19.00 | 16.69 | 1.875 | -1,921.25 | 20.625 |
| 13 Nov | 23138.40 | 35 | 15.10 | 19.50 | 6.875 | -3.125 | 20 |
| 12 Nov | 23563.65 | 19.9 | 0.00 | 20.77 | 0.625 | 18.75 | 22.5 |
| 11 Nov | 23959.95 | 19.9 | -0.10 | 23.55 | 1.25 | 21.875 | 21.875 |
| 8 Nov | 23834.55 | 20 | 3.00 | 20.41 | 1.25 | 20.625 | 20.625 |
| 7 Nov | 23966.60 | 17 | 1.00 | 20.17 | 0.625 | 0 | 19.375 |
| 6 Nov | 24181.20 | 16 | -13.95 | 21.31 | 0.625 | 18.75 | 18.75 |
| 5 Nov | 24128.90 | 29.95 | 8.80 | 22.73 | 8.75 | 18.125 | 18.125 |
| 4 Nov | 23660.25 | 21.15 | -20.00 | 17.26 | 1.25 | 12.5 | 12.5 |
| 1 Nov | 23947.60 | 41.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 23886.55 | 41.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 24037.40 | 41.15 | 0.00 | - | 0 | 11.875 | 11.875 |
| 29 Oct | 24357.80 | 41.15 | 0.00 | - | 4.375 | 0 | 7.5 |
| 28 Oct | 23861.85 | 41.15 | -264.10 | - | 7.5 | 6.875 | 6.875 |
| 24 Oct | 23854.15 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 23700.35 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 23954.70 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 23938.10 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 23857.55 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 23612.55 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 23452.85 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 23221.10 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 23621.80 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 23881.55 | 305.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 24477.45 | 305.25 | 305.25 | - | 0 | 0 | 0 |
| 27 Sept | 24907.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 25155.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 24987.75 | 0 | - | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 22200 expiring on 26NOV2024
Delta for 22200 PE is -0.04
Historical price for 22200 PE is as follows
On 21 Nov FINNIFTY was trading at 23256.00. The strike last trading price was 9.05, which was -5.50 lower than the previous day. The implied volatity was 22.86, the open interest changed by 2590 which increased total open position to 2960
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 14.55, which was -2.10 lower than the previous day. The implied volatity was 22.34, the open interest changed by 323 which increased total open position to 371
On 18 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 16.65, which was 0.65 higher than the previous day. The implied volatity was 20.72, the open interest changed by -17680 which decreased total open position to 48
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 16, which was -19.00 lower than the previous day. The implied volatity was 16.69, the open interest changed by -3074 which decreased total open position to 33
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 35, which was 15.10 higher than the previous day. The implied volatity was 19.50, the open interest changed by -5 which decreased total open position to 32
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 20.77, the open interest changed by 30 which increased total open position to 36
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 19.9, which was -0.10 lower than the previous day. The implied volatity was 23.55, the open interest changed by 35 which increased total open position to 35
On 8 Nov FINNIFTY was trading at 23834.55. The strike last trading price was 20, which was 3.00 higher than the previous day. The implied volatity was 20.41, the open interest changed by 33 which increased total open position to 33
On 7 Nov FINNIFTY was trading at 23966.60. The strike last trading price was 17, which was 1.00 higher than the previous day. The implied volatity was 20.17, the open interest changed by 0 which decreased total open position to 31
On 6 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 16, which was -13.95 lower than the previous day. The implied volatity was 21.31, the open interest changed by 30 which increased total open position to 30
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 29.95, which was 8.80 higher than the previous day. The implied volatity was 22.73, the open interest changed by 29 which increased total open position to 29
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 21.15, which was -20.00 lower than the previous day. The implied volatity was 17.26, the open interest changed by 20 which increased total open position to 20
On 1 Nov FINNIFTY was trading at 23947.60. The strike last trading price was 41.15, 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 31 Oct FINNIFTY was trading at 23886.55. The strike last trading price was 41.15, 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 30 Oct FINNIFTY was trading at 24037.40. The strike last trading price was 41.15, 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 29 Oct FINNIFTY was trading at 24357.80. The strike last trading price was 41.15, 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 28 Oct FINNIFTY was trading at 23861.85. The strike last trading price was 41.15, which was -264.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct FINNIFTY was trading at 23854.15. The strike last trading price was 305.25, 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 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 305.25, 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 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 305.25, 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 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 305.25, 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 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 305.25, 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 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 305.25, 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 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 305.25, 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 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 305.25, 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 305.25, 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 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 305.25, 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 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 305.25, which was 305.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept FINNIFTY was trading at 24907.95. 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 which decreased total open position to
On 26 Sept FINNIFTY was trading at 25155.45. 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 which decreased total open position to
On 25 Sept FINNIFTY was trading at 24987.75. 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
