FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Nov 2024 02:21 PM IST
| FINNIFTY 26NOV2024 25400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.44
Theta: -1.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 23301.95 | 1.4 | -18.90 | 28.41 | 1,309.375 | -3,080 | 261.875 | |||
| 19 Nov | 23403.05 | 20.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 23257.70 | 20.3 | 0.00 | 0.00 | 0 | 101.25 | 0 | |||
| 14 Nov | 23200.30 | 20.3 | 0.00 | 0.00 | 0 | 0 | 16.875 | |||
| 13 Nov | 23138.40 | 20.3 | 0.00 | 0.00 | 0 | 34.375 | 0 | |||
| 12 Nov | 23563.65 | 20.3 | -0.50 | 21.49 | 5 | 0 | 16.875 | |||
| 11 Nov | 23959.95 | 20.8 | -1.20 | 17.23 | 9.375 | -4,007.5 | 16.875 | |||
| 8 Nov | 23834.55 | 22 | -28.00 | 16.67 | 4.375 | -3,504.375 | 25.625 | |||
| 7 Nov | 23966.60 | 50 | -6.95 | 18.21 | 6.25 | 0 | 19.375 | |||
| 6 Nov | 24181.20 | 56.95 | 0.00 | 0.00 | 0 | 906.25 | 0 | |||
|
|
||||||||||
| 5 Nov | 24128.90 | 56.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 23660.25 | 56.95 | 0.00 | 0.00 | 0 | -182.5 | 0 | |||
| 1 Nov | 23947.60 | 56.95 | 0.00 | 16.24 | 0.625 | 19.375 | 19.375 | |||
| 31 Oct | 23886.55 | 56.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24037.40 | 56.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 24357.80 | 56.95 | 8.70 | - | 44.375 | 15 | 17.5 | |||
| 28 Oct | 23861.85 | 48.25 | 5.25 | - | 1.875 | -1.25 | 1.875 | |||
| 25 Oct | 23732.70 | 43 | -34.05 | - | 3.75 | 3.125 | 3.125 | |||
| 23 Oct | 23752.00 | 77.05 | -163.30 | - | 0.625 | 1.875 | 1.875 | |||
| 14 Oct | 23857.55 | 240.35 | 0.00 | - | 0 | 0 | 1.875 | |||
| 11 Oct | 23612.55 | 240.35 | 0.00 | - | 0 | 0 | 1.875 | |||
| 10 Oct | 23764.65 | 240.35 | 0.00 | - | 0 | 1.875 | 1.875 | |||
| 9 Oct | 23546.00 | 240.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 23452.85 | 240.35 | 0.00 | - | 0.625 | 1.875 | 1.875 | |||
| 7 Oct | 23221.10 | 240.35 | -75.20 | - | 0.625 | 1.25 | 1.25 | |||
| 4 Oct | 23621.80 | 315.55 | -51.15 | - | 0.625 | 0 | 0.625 | |||
| 3 Oct | 23881.55 | 366.7 | 0.00 | - | 0 | 0 | 0.625 | |||
| 1 Oct | 24477.45 | 366.7 | 0.00 | - | 0 | 0 | 0.625 | |||
| 30 Sept | 24480.30 | 366.7 | 0.00 | - | 0 | 0 | 0.625 | |||
| 27 Sept | 24907.95 | 366.7 | 0.00 | - | 0 | 0 | 0.625 | |||
| 26 Sept | 25155.45 | 366.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 24987.75 | 366.7 | 0.00 | - | 0 | 0 | 0.625 | |||
| 24 Sept | 24883.65 | 366.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 24953.10 | 366.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 24789.20 | 366.7 | 0.00 | - | 0.625 | 0 | 0.625 | |||
| 19 Sept | 24403.65 | 366.7 | -121.20 | - | 0.625 | 0 | 0.625 | |||
| 18 Sept | 24326.90 | 487.9 | 0.00 | - | 0 | 0 | 0.625 | |||
| 17 Sept | 23991.55 | 487.9 | 0.00 | - | 0 | 0 | 0.625 | |||
| 16 Sept | 23989.85 | 487.9 | - | 0 | 0 | 0.625 | ||||
For Nifty Financial Services - strike price 25400 expiring on 26NOV2024
Delta for 25400 CE is 0.01
Historical price for 25400 CE is as follows
On 21 Nov FINNIFTY was trading at 23301.95. The strike last trading price was 1.4, which was -18.90 lower than the previous day. The implied volatity was 28.41, the open interest changed by -4928 which decreased total open position to 419
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 20.3, 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 18 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 20.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 162 which increased total open position to 0
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 20.3, 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 27
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 20.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 55 which increased total open position to 0
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 20.3, which was -0.50 lower than the previous day. The implied volatity was 21.49, the open interest changed by 0 which decreased total open position to 27
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 20.8, which was -1.20 lower than the previous day. The implied volatity was 17.23, the open interest changed by -6412 which decreased total open position to 27
On 8 Nov FINNIFTY was trading at 23834.55. The strike last trading price was 22, which was -28.00 lower than the previous day. The implied volatity was 16.67, the open interest changed by -5607 which decreased total open position to 41
On 7 Nov FINNIFTY was trading at 23966.60. The strike last trading price was 50, which was -6.95 lower than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 31
On 6 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1450 which increased total open position to 0
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 56.95, 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 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -292 which decreased total open position to 0
On 1 Nov FINNIFTY was trading at 23947.60. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was 16.24, the open interest changed by 31 which increased total open position to 31
On 31 Oct FINNIFTY was trading at 23886.55. The strike last trading price was 56.95, 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 56.95, 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 56.95, which was 8.70 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 48.25, which was 5.25 higher 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 43, which was -34.05 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 77.05, which was -163.30 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 240.35, 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 240.35, 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 240.35, 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 240.35, 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 240.35, 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 240.35, which was -75.20 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 315.55, which was -51.15 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 366.7, 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 366.7, 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 366.7, 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 366.7, 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 366.7, 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 366.7, 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 366.7, 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 366.7, 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 366.7, 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 366.7, which was -121.20 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 487.9, 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 487.9, 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 487.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| FINNIFTY 26NOV2024 25400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 23301.95 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 23403.05 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 23257.70 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 23200.30 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 23138.40 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 23563.65 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 23959.95 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 23834.55 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 23966.60 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 24181.20 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 24128.90 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 23660.25 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 23947.60 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 23886.55 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 24037.40 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 24357.80 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 23861.85 | 1829.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 23732.70 | 1829.35 | 1829.35 | - | 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 25400 expiring on 26NOV2024
Delta for 25400 PE is -
Historical price for 25400 PE is as follows
On 21 Nov FINNIFTY was trading at 23301.95. The strike last trading price was 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, 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 1829.35, which was 1829.35 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
