FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Jan 2025 04:13 PM IST
FINNIFTY 30JAN2025 24150 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.01
Vega: 0.84
Theta: -1.71
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 22513.50 | 2.55 | -1.9 | 23.35 | 767 | -17 | 1,326 | |||
23 Jan | 22625.85 | 4 | -4.70 | 21.25 | 293 | -11 | 1,342 | |||
22 Jan | 22650.40 | 8.7 | -2.85 | 21.82 | 1,359 | 74 | 1,372 | |||
|
||||||||||
21 Jan | 22548.90 | 11.55 | -14.55 | 22.78 | 1,063 | -10 | 1,301 | |||
20 Jan | 22926.70 | 26.1 | 7.75 | 20.56 | 1,218 | -132 | 1,317 | |||
17 Jan | 22608.20 | 18.35 | -11.65 | 20.03 | 1,943 | 649 | 1,495 | |||
16 Jan | 22943.75 | 30 | 9.05 | 16.91 | 833 | 62 | 860 | |||
15 Jan | 22680.10 | 20.95 | -9.30 | 18.10 | 233 | 39 | 802 | |||
14 Jan | 22722.15 | 30.25 | 7.30 | 17.95 | 453 | -3 | 763 | |||
13 Jan | 22400.45 | 22.95 | -17.55 | 20.30 | 819 | 22 | 769 | |||
10 Jan | 22730.20 | 40.5 | -31.90 | 17.49 | 977 | 225 | 743 | |||
9 Jan | 23026.15 | 72.4 | -43.05 | 16.44 | 489 | 33 | 518 | |||
8 Jan | 23236.05 | 115.45 | -49.60 | 16.60 | 1,727 | 13 | 493 | |||
7 Jan | 23430.30 | 165.05 | 1.75 | 16.32 | 1,121 | 38 | 480 | |||
6 Jan | 23317.85 | 163.3 | -103.15 | 16.93 | 2,400 | 75 | 442 | |||
3 Jan | 23735.70 | 266.45 | -117.55 | 14.68 | 3,451 | 134 | 383 | |||
2 Jan | 24006.70 | 384 | 13.88 | 1,704 | 124 | 249 |
For Nifty Financial Services - strike price 24150 expiring on 30JAN2025
Delta for 24150 CE is 0.01
Historical price for 24150 CE is as follows
On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 2.55, which was -1.9 lower than the previous day. The implied volatity was 23.35, the open interest changed by -17 which decreased total open position to 1326
On 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 4, which was -4.70 lower than the previous day. The implied volatity was 21.25, the open interest changed by -11 which decreased total open position to 1342
On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 8.7, which was -2.85 lower than the previous day. The implied volatity was 21.82, the open interest changed by 74 which increased total open position to 1372
On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 11.55, which was -14.55 lower than the previous day. The implied volatity was 22.78, the open interest changed by -10 which decreased total open position to 1301
On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 26.1, which was 7.75 higher than the previous day. The implied volatity was 20.56, the open interest changed by -132 which decreased total open position to 1317
On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 18.35, which was -11.65 lower than the previous day. The implied volatity was 20.03, the open interest changed by 649 which increased total open position to 1495
On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 30, which was 9.05 higher than the previous day. The implied volatity was 16.91, the open interest changed by 62 which increased total open position to 860
On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 20.95, which was -9.30 lower than the previous day. The implied volatity was 18.10, the open interest changed by 39 which increased total open position to 802
On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 30.25, which was 7.30 higher than the previous day. The implied volatity was 17.95, the open interest changed by -3 which decreased total open position to 763
On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 22.95, which was -17.55 lower than the previous day. The implied volatity was 20.30, the open interest changed by 22 which increased total open position to 769
On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 40.5, which was -31.90 lower than the previous day. The implied volatity was 17.49, the open interest changed by 225 which increased total open position to 743
On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 72.4, which was -43.05 lower than the previous day. The implied volatity was 16.44, the open interest changed by 33 which increased total open position to 518
On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 115.45, which was -49.60 lower than the previous day. The implied volatity was 16.60, the open interest changed by 13 which increased total open position to 493
On 7 Jan FINNIFTY was trading at 23430.30. The strike last trading price was 165.05, which was 1.75 higher than the previous day. The implied volatity was 16.32, the open interest changed by 38 which increased total open position to 480
On 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 163.3, which was -103.15 lower than the previous day. The implied volatity was 16.93, the open interest changed by 75 which increased total open position to 442
On 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 266.45, which was -117.55 lower than the previous day. The implied volatity was 14.68, the open interest changed by 134 which increased total open position to 383
On 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 384, which was lower than the previous day. The implied volatity was 13.88, the open interest changed by 124 which increased total open position to 249
FINNIFTY 30JAN2025 24150 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 22513.50 | 1187.7 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 22625.85 | 1187.7 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 22650.40 | 1187.7 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 22548.90 | 1187.7 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 22926.70 | 1187.7 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 22608.20 | 1187.7 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 22943.75 | 1187.7 | -166.15 | 25.50 | 22 | 3 | 280 |
15 Jan | 22680.10 | 1353.85 | -87.85 | - | 2 | 0 | 277 |
14 Jan | 22722.15 | 1441.7 | -220.80 | 31.74 | 25 | -22 | 280 |
13 Jan | 22400.45 | 1662.5 | 363.50 | 20.00 | 9 | -1 | 303 |
10 Jan | 22730.20 | 1299 | 199.00 | 15.21 | 1 | 0 | 304 |
9 Jan | 23026.15 | 1100 | 208.50 | 21.04 | 1 | 0 | 305 |
8 Jan | 23236.05 | 891.5 | 135.50 | 17.05 | 8 | 2 | 305 |
7 Jan | 23430.30 | 756 | -113.60 | 16.96 | 38 | -8 | 311 |
6 Jan | 23317.85 | 869.6 | 312.40 | 19.53 | 269 | -20 | 336 |
3 Jan | 23735.70 | 557.2 | 160.20 | 16.16 | 1,373 | 33 | 360 |
2 Jan | 24006.70 | 397 | 15.58 | 634 | 256 | 320 |
For Nifty Financial Services - strike price 24150 expiring on 30JAN2025
Delta for 24150 PE is 0.00
Historical price for 24150 PE is as follows
On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 1187.7, which was 0 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 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 1187.7, 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 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 1187.7, 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 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 1187.7, 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 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 1187.7, 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 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 1187.7, 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 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 1187.7, which was -166.15 lower than the previous day. The implied volatity was 25.50, the open interest changed by 3 which increased total open position to 280
On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 1353.85, which was -87.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 277
On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 1441.7, which was -220.80 lower than the previous day. The implied volatity was 31.74, the open interest changed by -22 which decreased total open position to 280
On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 1662.5, which was 363.50 higher than the previous day. The implied volatity was 20.00, the open interest changed by -1 which decreased total open position to 303
On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 1299, which was 199.00 higher than the previous day. The implied volatity was 15.21, the open interest changed by 0 which decreased total open position to 304
On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 1100, which was 208.50 higher than the previous day. The implied volatity was 21.04, the open interest changed by 0 which decreased total open position to 305
On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 891.5, which was 135.50 higher than the previous day. The implied volatity was 17.05, the open interest changed by 2 which increased total open position to 305
On 7 Jan FINNIFTY was trading at 23430.30. The strike last trading price was 756, which was -113.60 lower than the previous day. The implied volatity was 16.96, the open interest changed by -8 which decreased total open position to 311
On 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 869.6, which was 312.40 higher than the previous day. The implied volatity was 19.53, the open interest changed by -20 which decreased total open position to 336
On 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 557.2, which was 160.20 higher than the previous day. The implied volatity was 16.16, the open interest changed by 33 which increased total open position to 360
On 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 397, which was lower than the previous day. The implied volatity was 15.58, the open interest changed by 256 which increased total open position to 320