FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Nov 2024 02:15 PM IST
| FINNIFTY 26NOV2024 22600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 23290.55 | 691.45 | -41.10 | - | 53.75 | 9.375 | 48.75 | |||
| 19 Nov | 23403.05 | 732.55 | -1062.50 | - | 424.375 | 11.25 | 45 | |||
| 18 Nov | 23257.70 | 1795.05 | 0.00 | - | 0 | -33.75 | 0 | |||
|
|
||||||||||
| 14 Nov | 23200.30 | 1795.05 | 0.00 | - | 0 | 0.625 | 0 | |||
| 13 Nov | 23138.40 | 1795.05 | 0.00 | - | 0 | 2.5 | 0 | |||
| 12 Nov | 23563.65 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 23959.95 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 23834.55 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 23966.60 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 24181.20 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 24128.90 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 23660.25 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 23947.60 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 23886.55 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24037.40 | 1795.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 24357.80 | 1795.05 | 1795.05 | - | 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 22600 expiring on 26NOV2024
Delta for 22600 CE is -
Historical price for 22600 CE is as follows
On 21 Nov FINNIFTY was trading at 23290.55. The strike last trading price was 691.45, which was -41.10 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 78
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 732.55, which was -1062.50 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 72
On 18 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 1795.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 0
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 1795.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 1795.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 1795.05, 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 1795.05, 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 1795.05, 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 1795.05, 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 1795.05, 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 1795.05, 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 1795.05, 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 1795.05, 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 1795.05, 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 1795.05, 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 1795.05, which was 1795.05 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 22600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 4.60
Theta: -8.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 23290.55 | 25.05 | -12.85 | 20.54 | 39,817.5 | 2,753.75 | 2,917.5 |
| 19 Nov | 23403.05 | 37.9 | 0.85 | 20.42 | 1,099.375 | 117.5 | 155.625 |
| 18 Nov | 23257.70 | 37.05 | -52.95 | 17.94 | 41.25 | 39.375 | 40 |
| 14 Nov | 23200.30 | 90 | -320.30 | 19.60 | 0.625 | 0 | 0 |
| 13 Nov | 23138.40 | 410.3 | 0.00 | 4.30 | 0 | -5,251.25 | 0 |
| 12 Nov | 23563.65 | 410.3 | 0.00 | 5.75 | 0 | -1.25 | 0 |
| 11 Nov | 23959.95 | 410.3 | 0.00 | 7.89 | 0 | 0 | 0 |
| 8 Nov | 23834.55 | 410.3 | 0.00 | 6.29 | 0 | 0 | 0 |
| 7 Nov | 23966.60 | 410.3 | 0.00 | 7.18 | 0 | 551.25 | 0 |
| 6 Nov | 24181.20 | 410.3 | 0.00 | 7.39 | 0 | 24.375 | 0 |
| 5 Nov | 24128.90 | 410.3 | 0.00 | 4.67 | 0 | 1,332.5 | 0 |
| 4 Nov | 23660.25 | 410.3 | 0.00 | 5.09 | 0 | 0 | 0 |
| 1 Nov | 23947.60 | 410.3 | 0.00 | 5.70 | 0 | 0 | 0 |
| 31 Oct | 23886.55 | 410.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 24037.40 | 410.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 24357.80 | 410.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 23861.85 | 410.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 23854.15 | 410.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 23700.35 | 410.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 23954.70 | 410.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 23938.10 | 410.3 | 410.30 | - | 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 22600 expiring on 26NOV2024
Delta for 22600 PE is -0.09
Historical price for 22600 PE is as follows
On 21 Nov FINNIFTY was trading at 23290.55. The strike last trading price was 25.05, which was -12.85 lower than the previous day. The implied volatity was 20.54, the open interest changed by 4406 which increased total open position to 4668
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 37.9, which was 0.85 higher than the previous day. The implied volatity was 20.42, the open interest changed by 188 which increased total open position to 249
On 18 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 37.05, which was -52.95 lower than the previous day. The implied volatity was 17.94, the open interest changed by 63 which increased total open position to 64
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 90, which was -320.30 lower than the previous day. The implied volatity was 19.60, 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 410.3, which was 0.00 lower than the previous day. The implied volatity was 4.30, the open interest changed by -8402 which decreased total open position to 0
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 410.3, which was 0.00 lower than the previous day. The implied volatity was 5.75, the open interest changed by -2 which decreased total open position to 0
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 410.3, which was 0.00 lower than the previous day. The implied volatity was 7.89, 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 410.3, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 410.3, which was 0.00 lower than the previous day. The implied volatity was 7.18, the open interest changed by 882 which increased total open position to 0
On 6 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 410.3, which was 0.00 lower than the previous day. The implied volatity was 7.39, the open interest changed by 39 which increased total open position to 0
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 410.3, which was 0.00 lower than the previous day. The implied volatity was 4.67, the open interest changed by 2132 which increased total open position to 0
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 410.3, which was 0.00 lower than the previous day. The implied volatity was 5.09, 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 410.3, which was 0.00 lower than the previous day. The implied volatity was 5.70, 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 410.3, 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 410.3, 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 410.3, 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 410.3, 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 410.3, 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 410.3, 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 410.3, 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 410.3, which was 410.30 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
