FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 22850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 846.75 | -298.05 | - | 0.385 | 0 | 0 | |||
| 19 Dec | 23906.60 | 1144.8 | -232.05 | - | 2.308 | 1.154 | 1.154 | |||
| 18 Dec | 24198.35 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 24498.90 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 24857.00 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 24880.40 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 24726.95 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 24803.05 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24802.95 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24722.60 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 24703.70 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 24731.25 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 24562.60 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 24296.55 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24072.65 | 1376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24010.15 | 1376.85 | -122.40 | 13.56 | 7.692 | 1.923 | 1.923 | |||
| 28 Nov | 23919.60 | 1499.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 24171.55 | 1499.25 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 22850 expiring on 31DEC2024
Delta for 22850 CE is -
Historical price for 22850 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 846.75, which was -298.05 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 1144.8, which was -232.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 1376.85, 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 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 1376.85, 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 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 1376.85, 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 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 1376.85, 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 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 1376.85, 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 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 1376.85, 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 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 1376.85, 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 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 1376.85, 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 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 1376.85, 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 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 1376.85, 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 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 1376.85, 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 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 1376.85, 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 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 1376.85, 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 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 1376.85, which was -122.40 lower than the previous day. The implied volatity was 13.56, the open interest changed by 5 which increased total open position to 5
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 1499.25, 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 1499.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 31DEC2024 22850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 8.24
Theta: -6.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 45.3 | 18.05 | 18.34 | 1,682.692 | 76.538 | 465.769 |
| 19 Dec | 23906.60 | 27.25 | 14.20 | 18.92 | 1,102.308 | 76.538 | 390.769 |
| 18 Dec | 24198.35 | 13.05 | 2.55 | 18.66 | 317.692 | -1.538 | 314.231 |
| 17 Dec | 24498.90 | 10.5 | 2.05 | 19.66 | 428.462 | 17.692 | 318.846 |
| 16 Dec | 24857.00 | 8.45 | -1.25 | 21.27 | 770 | 254.231 | 312.308 |
| 13 Dec | 24880.40 | 9.7 | -3.65 | 20.61 | 363.462 | -46.923 | 58.077 |
| 12 Dec | 24726.95 | 13.35 | -2.15 | 19.91 | 91.154 | 22.692 | 106.538 |
| 11 Dec | 24803.05 | 15.5 | -5.45 | 20.48 | 191.923 | -27.308 | 83.846 |
| 10 Dec | 24802.95 | 20.95 | -8.55 | 21.32 | 222.308 | 49.231 | 124.615 |
| 9 Dec | 24722.60 | 29.5 | -4.65 | 21.66 | 148.846 | 6.538 | 75.385 |
| 6 Dec | 24703.70 | 34.15 | -7.65 | 20.88 | 195 | -20.769 | 78.462 |
| 5 Dec | 24731.25 | 41.8 | -0.45 | 21.73 | 246.154 | 60.385 | 99.231 |
| 4 Dec | 24562.60 | 42.25 | -16.45 | 20.01 | 129.615 | 4.231 | 38.846 |
| 3 Dec | 24296.55 | 58.7 | -16.10 | 19.22 | 273.077 | 15.769 | 35.385 |
| 2 Dec | 24072.65 | 74.8 | -6.75 | 18.46 | 188.846 | -9.615 | 20.769 |
| 29 Nov | 24010.15 | 81.55 | -13.50 | 17.56 | 231.538 | 2.308 | 30.769 |
| 28 Nov | 23919.60 | 95.05 | 28.80 | 17.78 | 351.538 | -3.077 | 29.231 |
| 27 Nov | 24171.55 | 66.25 | 17.47 | 187.692 | 63.462 | 63.462 | |
For Nifty Financial Services - strike price 22850 expiring on 31DEC2024
Delta for 22850 PE is -0.12
Historical price for 22850 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 45.3, which was 18.05 higher than the previous day. The implied volatity was 18.34, the open interest changed by 199 which increased total open position to 1211
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 27.25, which was 14.20 higher than the previous day. The implied volatity was 18.92, the open interest changed by 199 which increased total open position to 1016
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 13.05, which was 2.55 higher than the previous day. The implied volatity was 18.66, the open interest changed by -4 which decreased total open position to 817
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 10.5, which was 2.05 higher than the previous day. The implied volatity was 19.66, the open interest changed by 46 which increased total open position to 829
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 8.45, which was -1.25 lower than the previous day. The implied volatity was 21.27, the open interest changed by 661 which increased total open position to 812
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 9.7, which was -3.65 lower than the previous day. The implied volatity was 20.61, the open interest changed by -122 which decreased total open position to 151
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 13.35, which was -2.15 lower than the previous day. The implied volatity was 19.91, the open interest changed by 59 which increased total open position to 277
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 15.5, which was -5.45 lower than the previous day. The implied volatity was 20.48, the open interest changed by -71 which decreased total open position to 218
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 20.95, which was -8.55 lower than the previous day. The implied volatity was 21.32, the open interest changed by 128 which increased total open position to 324
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 29.5, which was -4.65 lower than the previous day. The implied volatity was 21.66, the open interest changed by 17 which increased total open position to 196
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 34.15, which was -7.65 lower than the previous day. The implied volatity was 20.88, the open interest changed by -54 which decreased total open position to 204
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 41.8, which was -0.45 lower than the previous day. The implied volatity was 21.73, the open interest changed by 157 which increased total open position to 258
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 42.25, which was -16.45 lower than the previous day. The implied volatity was 20.01, the open interest changed by 11 which increased total open position to 101
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 58.7, which was -16.10 lower than the previous day. The implied volatity was 19.22, the open interest changed by 41 which increased total open position to 92
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 74.8, which was -6.75 lower than the previous day. The implied volatity was 18.46, the open interest changed by -25 which decreased total open position to 54
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 81.55, which was -13.50 lower than the previous day. The implied volatity was 17.56, the open interest changed by 6 which increased total open position to 80
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 95.05, which was 28.80 higher than the previous day. The implied volatity was 17.78, the open interest changed by -8 which decreased total open position to 76
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 66.25, which was lower than the previous day. The implied volatity was 17.47, the open interest changed by 165 which increased total open position to 165
