FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Nov 2024 02:01 PM IST
| FINNIFTY 26NOV2024 25100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.57
Theta: -1.47
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 23310.35 | 1.7 | -43.75 | 25.20 | 245.625 | 163.75 | 173.125 | |||
| 19 Nov | 23403.05 | 45.45 | 0.00 | 0.00 | 0 | -188.75 | 0 | |||
| 18 Nov | 23257.70 | 45.45 | 0.00 | 0.00 | 0 | -1,094.375 | 9.375 | |||
| 14 Nov | 23200.30 | 45.45 | 0.00 | 0.00 | 0 | -743.75 | 9.375 | |||
| 13 Nov | 23138.40 | 45.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 23563.65 | 45.45 | 0.00 | 0.00 | 0 | 0.625 | 0 | |||
| 11 Nov | 23959.95 | 45.45 | 12.45 | 17.27 | 0.625 | 0 | 8.75 | |||
| 8 Nov | 23834.55 | 33 | -79.00 | 15.67 | 6.875 | 5 | 7.5 | |||
| 7 Nov | 23966.60 | 112 | 0.00 | 0.00 | 0 | 1.25 | 0 | |||
| 6 Nov | 24181.20 | 112 | 0.70 | 16.40 | 0.625 | 0.625 | 1.875 | |||
| 5 Nov | 24128.90 | 111.3 | 0.00 | 0.00 | 0 | -4,976.875 | 0 | |||
| 4 Nov | 23660.25 | 111.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 23947.60 | 111.3 | 0.00 | 0.00 | 0 | 1.25 | 0 | |||
| 31 Oct | 23886.55 | 111.3 | 0.00 | - | 0.625 | 1.25 | 1.25 | |||
| 30 Oct | 24037.40 | 111.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 24357.80 | 111.3 | -214.80 | - | 0.625 | 0 | 0.625 | |||
| 28 Oct | 23861.85 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 23732.70 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 23752.00 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 23857.55 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 11 Oct | 23612.55 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 10 Oct | 23764.65 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 9 Oct | 23546.00 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 23452.85 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 7 Oct | 23221.10 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 4 Oct | 23621.80 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 3 Oct | 23881.55 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 24477.45 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 30 Sept | 24480.30 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 27 Sept | 24907.95 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 26 Sept | 25155.45 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 24987.75 | 326.1 | 0.00 | - | 0 | 0 | 0.625 | |||
| 24 Sept | 24883.65 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 24953.10 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 24789.20 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 24403.65 | 326.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 24326.90 | 326.1 | 0.00 | - | 0 | 0.625 | 0 | |||
|
|
||||||||||
| 17 Sept | 23991.55 | 326.1 | 326.10 | - | 1.25 | 0.625 | 0.625 | |||
| 16 Sept | 23989.85 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 25100 expiring on 26NOV2024
Delta for 25100 CE is 0.01
Historical price for 25100 CE is as follows
On 21 Nov FINNIFTY was trading at 23310.35. The strike last trading price was 1.7, which was -43.75 lower than the previous day. The implied volatity was 25.20, the open interest changed by 262 which increased total open position to 277
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 45.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -302 which decreased total open position to 0
On 18 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 45.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1751 which decreased total open position to 15
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 45.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1190 which decreased total open position to 15
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 45.45, 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 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 45.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 45.45, which was 12.45 higher than the previous day. The implied volatity was 17.27, the open interest changed by 0 which decreased total open position to 14
On 8 Nov FINNIFTY was trading at 23834.55. The strike last trading price was 33, which was -79.00 lower than the previous day. The implied volatity was 15.67, the open interest changed by 8 which increased total open position to 12
On 7 Nov FINNIFTY was trading at 23966.60. The strike last trading price was 112, 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 0
On 6 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 112, which was 0.70 higher than the previous day. The implied volatity was 16.40, the open interest changed by 1 which increased total open position to 3
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 111.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7963 which decreased total open position to 0
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 111.3, 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 1 Nov FINNIFTY was trading at 23947.60. The strike last trading price was 111.3, 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 0
On 31 Oct FINNIFTY was trading at 23886.55. The strike last trading price was 111.3, 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 111.3, 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 111.3, which was -214.80 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 326.1, 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 25 Oct FINNIFTY was trading at 23732.70. The strike last trading price was 326.1, 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 23 Oct FINNIFTY was trading at 23752.00. The strike last trading price was 326.1, 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 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 326.1, 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 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 326.1, 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 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 326.1, 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 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 326.1, 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 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 326.1, 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 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 326.1, 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 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 326.1, 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 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 326.1, 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 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 326.1, 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 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 326.1, 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 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 326.1, 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 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 326.1, 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 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 326.1, 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 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 326.1, 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 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 326.1, 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 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 326.1, 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 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 326.1, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 326.1, 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 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 326.1, which was 326.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept FINNIFTY was trading at 23989.85. 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 25100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 23310.35 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 23403.05 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 23257.70 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 23200.30 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 23138.40 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 23563.65 | 1621.8 | 0.00 | - | 0 | 0.625 | 0 |
| 11 Nov | 23959.95 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 23834.55 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 23966.60 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 24181.20 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 24128.90 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 23660.25 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 23947.60 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 23886.55 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 24037.40 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 24357.80 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 23861.85 | 1621.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 23732.70 | 1621.8 | 1621.80 | - | 0 | 0 | 0 |
| 23 Oct | 23752.00 | 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 |
| 10 Oct | 23764.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 23546.00 | 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 |
| 30 Sept | 24480.30 | 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 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 24883.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 24953.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 24789.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 24403.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 24326.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 23989.85 | 0 | - | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 25100 expiring on 26NOV2024
Delta for 25100 PE is -
Historical price for 25100 PE is as follows
On 21 Nov FINNIFTY was trading at 23310.35. The strike last trading price was 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 1621.8, 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 28 Oct FINNIFTY was trading at 23861.85. The strike last trading price was 1621.8, 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 25 Oct FINNIFTY was trading at 23732.70. The strike last trading price was 1621.8, which was 1621.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct FINNIFTY was trading at 23752.00. 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 10 Oct FINNIFTY was trading at 23764.65. 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 9 Oct FINNIFTY was trading at 23546.00. 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 30 Sept FINNIFTY was trading at 24480.30. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept FINNIFTY was trading at 24883.65. 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 23 Sept FINNIFTY was trading at 24953.10. 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 20 Sept FINNIFTY was trading at 24789.20. 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 19 Sept FINNIFTY was trading at 24403.65. 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 Sept FINNIFTY was trading at 24326.90. 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 17 Sept FINNIFTY was trading at 23991.55. 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 16 Sept FINNIFTY was trading at 23989.85. 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
