FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Nov 2024 02:18 PM IST
| FINNIFTY 26NOV2024 25500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.42
Theta: -1.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 23288.90 | 1.35 | -0.35 | 29.53 | 5,614.375 | -9,076.25 | 1,585 | |||
|
|
||||||||||
| 19 Nov | 23403.05 | 1.7 | -0.50 | 25.24 | 2,055 | -2,376.25 | 1,100 | |||
| 18 Nov | 23257.70 | 2.2 | -3.80 | 24.94 | 108.75 | -3,136.25 | 78.125 | |||
| 14 Nov | 23200.30 | 6 | -0.50 | 23.23 | 31.875 | -13.125 | 25.625 | |||
| 13 Nov | 23138.40 | 6.5 | -10.50 | 22.56 | 41.25 | -956.875 | 39.375 | |||
| 12 Nov | 23563.65 | 17 | -3.00 | 21.80 | 1.875 | 1.25 | 1.875 | |||
| 11 Nov | 23959.95 | 20 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 23834.55 | 20 | -411.35 | 16.91 | 0.625 | -13,943.125 | 0.625 | |||
| 7 Nov | 23966.60 | 431.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 24181.20 | 431.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 24128.90 | 431.35 | 0.00 | 0.00 | 0 | 629.375 | 0 | |||
| 4 Nov | 23660.25 | 431.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 23947.60 | 431.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 23886.55 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24037.40 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 23857.55 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 11 Oct | 23612.55 | 431.35 | 0.00 | - | 0 | 0.625 | 0.625 | |||
| 10 Oct | 23764.65 | 431.35 | 0.00 | - | 0 | 0.625 | 0.625 | |||
| 9 Oct | 23546.00 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 8 Oct | 23452.85 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 7 Oct | 23221.10 | 431.35 | 0.00 | - | 0 | 0.625 | 0.625 | |||
| 4 Oct | 23621.80 | 431.35 | 0.00 | - | 0 | 0.625 | 0.625 | |||
| 3 Oct | 23881.55 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 1 Oct | 24477.45 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 30 Sept | 24480.30 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 27 Sept | 24907.95 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 26 Sept | 25155.45 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 25 Sept | 24987.75 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 24 Sept | 24883.65 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 23 Sept | 24953.10 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 20 Sept | 24789.20 | 431.35 | 0.00 | - | 0 | 0 | 0.625 | |||
| 19 Sept | 24403.65 | 431.35 | 210.25 | - | 0 | 0 | 0.625 | |||
| 30 Aug | 23637.90 | 221.1 | - | 1.25 | 0.625 | 0.625 | ||||
For Nifty Financial Services - strike price 25500 expiring on 26NOV2024
Delta for 25500 CE is 0.01
Historical price for 25500 CE is as follows
On 21 Nov FINNIFTY was trading at 23288.90. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 29.53, the open interest changed by -14522 which decreased total open position to 2536
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was 25.24, the open interest changed by -3802 which decreased total open position to 1760
On 18 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 2.2, which was -3.80 lower than the previous day. The implied volatity was 24.94, the open interest changed by -5018 which decreased total open position to 125
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 6, which was -0.50 lower than the previous day. The implied volatity was 23.23, the open interest changed by -21 which decreased total open position to 41
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 6.5, which was -10.50 lower than the previous day. The implied volatity was 22.56, the open interest changed by -1531 which decreased total open position to 63
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 17, which was -3.00 lower than the previous day. The implied volatity was 21.80, the open interest changed by 2 which increased total open position to 3
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 20, 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 8 Nov FINNIFTY was trading at 23834.55. The strike last trading price was 20, which was -411.35 lower than the previous day. The implied volatity was 16.91, the open interest changed by -22309 which decreased total open position to 1
On 7 Nov FINNIFTY was trading at 23966.60. The strike last trading price was 431.35, 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 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 431.35, 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 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 431.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1007 which increased total open position to 0
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 431.35, 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 431.35, 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 31 Oct FINNIFTY was trading at 23886.55. The strike last trading price was 431.35, 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 431.35, 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 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 431.35, 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 431.35, 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 431.35, 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 431.35, 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 431.35, 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 431.35, 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 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 431.35, 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 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 431.35, 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 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 431.35, 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 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 431.35, 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 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 431.35, 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 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 431.35, 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 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 431.35, 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 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 431.35, 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 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 431.35, 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 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 431.35, 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 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 431.35, which was 210.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 221.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| FINNIFTY 26NOV2024 25500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 23288.90 | 2024.05 | 122.95 | - | 5.625 | 0 | 0 |
| 19 Nov | 23403.05 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 23257.70 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 23200.30 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 23138.40 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 23563.65 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 23959.95 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 23834.55 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 23966.60 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 24181.20 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 24128.90 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 23660.25 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 23947.60 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 23886.55 | 1901.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 24037.40 | 1901.1 | 1901.10 | - | 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 |
| 30 Aug | 23637.90 | 0 | - | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 25500 expiring on 26NOV2024
Delta for 25500 PE is -
Historical price for 25500 PE is as follows
On 21 Nov FINNIFTY was trading at 23288.90. The strike last trading price was 2024.05, which was 122.95 higher 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 1901.1, 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 Oct FINNIFTY was trading at 24037.40. The strike last trading price was 1901.1, which was 1901.10 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 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 30 Aug FINNIFTY was trading at 23637.90. 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
