FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Nov 2024 02:28 PM IST
| FINNIFTY 26NOV2024 22500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 23308.40 | 699 | -1166.80 | - | 1.25 | -3.75 | 0 | |||
| 19 Nov | 23403.05 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 23257.70 | 1865.8 | 0.00 | - | 0 | -16.25 | 0 | |||
| 14 Nov | 23200.30 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 23138.40 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 23563.65 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 23959.95 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 23834.55 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 23966.60 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 24181.20 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 24128.90 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 23660.25 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 23947.60 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 23886.55 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24037.40 | 1865.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 24357.80 | 1865.8 | 1865.80 | - | 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 22500 expiring on 26NOV2024
Delta for 22500 CE is -
Historical price for 22500 CE is as follows
On 21 Nov FINNIFTY was trading at 23308.40. The strike last trading price was 699, which was -1166.80 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 1865.8, 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 1865.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 0
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, 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 1865.8, which was 1865.80 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 22500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 3.50
Theta: -6.79
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 23308.40 | 16.5 | -11.50 | 20.82 | 47,752.5 | -47,771.875 | 3,443.75 |
| 19 Nov | 23403.05 | 28 | -0.55 | 20.59 | 3,616.25 | -58,713.125 | 889.375 |
| 18 Nov | 23257.70 | 28.55 | 14.20 | 18.44 | 874.375 | -14,423.125 | 420 |
| 14 Nov | 23200.30 | 14.35 | 0.00 | 0.00 | 0 | 2,796.875 | 0 |
| 13 Nov | 23138.40 | 14.35 | 0.00 | 0.00 | 0 | 435.625 | 0 |
| 12 Nov | 23563.65 | 14.35 | 0.00 | 0.00 | 0 | 1.25 | 1.25 |
| 11 Nov | 23959.95 | 14.35 | 0.00 | 0.00 | 0 | 1.25 | 1.25 |
| 8 Nov | 23834.55 | 14.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 23966.60 | 14.35 | 0.00 | 0.00 | 0 | 3,932.5 | 0 |
| 6 Nov | 24181.20 | 14.35 | -55.75 | 18.18 | 0.625 | 0.625 | 0.625 |
| 5 Nov | 24128.90 | 70.1 | 0.00 | 0.00 | 0 | -1,663.125 | 0 |
| 4 Nov | 23660.25 | 70.1 | 0.00 | 0.00 | 0 | 2,036.875 | 0 |
| 1 Nov | 23947.60 | 70.1 | 0.00 | 0.00 | 0 | 13,802.5 | 0 |
| 31 Oct | 23886.55 | 70.1 | 0.00 | - | 0 | 1,346.25 | 0 |
| 30 Oct | 24037.40 | 70.1 | 0.00 | - | 0 | 832.5 | 0 |
| 29 Oct | 24357.80 | 70.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 23861.85 | 70.1 | -312.75 | - | 0.625 | 0 | 0 |
| 24 Oct | 23854.15 | 382.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 23700.35 | 382.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 23954.70 | 382.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 23938.10 | 382.85 | 382.85 | - | 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 22500 expiring on 26NOV2024
Delta for 22500 PE is -0.07
Historical price for 22500 PE is as follows
On 21 Nov FINNIFTY was trading at 23308.40. The strike last trading price was 16.5, which was -11.50 lower than the previous day. The implied volatity was 20.82, the open interest changed by -76435 which decreased total open position to 5510
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 28, which was -0.55 lower than the previous day. The implied volatity was 20.59, the open interest changed by -93941 which decreased total open position to 1423
On 18 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 28.55, which was 14.20 higher than the previous day. The implied volatity was 18.44, the open interest changed by -23077 which decreased total open position to 672
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 14.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4475 which increased total open position to 0
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 14.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 697 which increased total open position to 0
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 14.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 2
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 14.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 2
On 8 Nov FINNIFTY was trading at 23834.55. The strike last trading price was 14.35, 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 7 Nov FINNIFTY was trading at 23966.60. The strike last trading price was 14.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6292 which increased total open position to 0
On 6 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 14.35, which was -55.75 lower than the previous day. The implied volatity was 18.18, the open interest changed by 1 which increased total open position to 1
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 70.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2661 which decreased total open position to 0
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 70.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3259 which increased total open position to 0
On 1 Nov FINNIFTY was trading at 23947.60. The strike last trading price was 70.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22084 which increased total open position to 0
On 31 Oct FINNIFTY was trading at 23886.55. The strike last trading price was 70.1, 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 70.1, 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 70.1, 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 70.1, which was -312.75 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 382.85, 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 382.85, 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 382.85, 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 382.85, which was 382.85 higher 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
