FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 25550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 3.05
Theta: -3.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 12.4 | -7.15 | 23.33 | 365 | -4.615 | 380 | |||
| 19 Dec | 23906.60 | 19.55 | -32.45 | 20.95 | 653.462 | 57.308 | 386.923 | |||
| 18 Dec | 24198.35 | 52 | -5.95 | 21.31 | 670 | 49.231 | 330.385 | |||
| 17 Dec | 24498.90 | 57.95 | -35.10 | 17.89 | 1,169.615 | -29.615 | 298.846 | |||
| 16 Dec | 24857.00 | 93.05 | 4.70 | 15.32 | 1,040 | 127.308 | 329.231 | |||
| 13 Dec | 24880.40 | 88.35 | 7.40 | 12.36 | 1,602.692 | -154.231 | 206.538 | |||
| 12 Dec | 24726.95 | 80.95 | -19.40 | 13.63 | 558.846 | 15.385 | 362.692 | |||
| 11 Dec | 24803.05 | 100.35 | -17.20 | 13.54 | 998.077 | 65.769 | 346.538 | |||
| 10 Dec | 24802.95 | 117.55 | 7.50 | 13.85 | 597.308 | 3.846 | 291.538 | |||
| 9 Dec | 24722.60 | 110.05 | -0.30 | 14.15 | 464.615 | 21.923 | 288.077 | |||
| 6 Dec | 24703.70 | 110.35 | -6.45 | 13.43 | 806.923 | -88.077 | 269.615 | |||
| 5 Dec | 24731.25 | 116.8 | -54.90 | 12.94 | 1,483.462 | 368.462 | 368.462 | |||
|
|
||||||||||
| 4 Dec | 24562.60 | 171.7 | 171.70 | 2.82 | 0 | 0 | 0 | |||
| 3 Dec | 24296.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24072.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24010.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 23919.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 24171.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 25550 expiring on 31DEC2024
Delta for 25550 CE is 0.03
Historical price for 25550 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 12.4, which was -7.15 lower than the previous day. The implied volatity was 23.33, the open interest changed by -12 which decreased total open position to 988
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 19.55, which was -32.45 lower than the previous day. The implied volatity was 20.95, the open interest changed by 149 which increased total open position to 1006
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 52, which was -5.95 lower than the previous day. The implied volatity was 21.31, the open interest changed by 128 which increased total open position to 859
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 57.95, which was -35.10 lower than the previous day. The implied volatity was 17.89, the open interest changed by -77 which decreased total open position to 777
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 93.05, which was 4.70 higher than the previous day. The implied volatity was 15.32, the open interest changed by 331 which increased total open position to 856
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 88.35, which was 7.40 higher than the previous day. The implied volatity was 12.36, the open interest changed by -401 which decreased total open position to 537
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 80.95, which was -19.40 lower than the previous day. The implied volatity was 13.63, the open interest changed by 40 which increased total open position to 943
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 100.35, which was -17.20 lower than the previous day. The implied volatity was 13.54, the open interest changed by 171 which increased total open position to 901
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 117.55, which was 7.50 higher than the previous day. The implied volatity was 13.85, the open interest changed by 10 which increased total open position to 758
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 110.05, which was -0.30 lower than the previous day. The implied volatity was 14.15, the open interest changed by 57 which increased total open position to 749
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 110.35, which was -6.45 lower than the previous day. The implied volatity was 13.43, the open interest changed by -229 which decreased total open position to 701
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 116.8, which was -54.90 lower than the previous day. The implied volatity was 12.94, the open interest changed by 958 which increased total open position to 958
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 171.7, which was 171.70 higher than the previous day. The implied volatity was 2.82, 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 0, 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 0, 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 0, 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 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 0, 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 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 31DEC2024 25550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 1014.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 23906.60 | 1014.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 24198.35 | 1014.95 | 0.00 | 0.00 | 0 | 0.385 | 0 |
| 17 Dec | 24498.90 | 1014.95 | 303.95 | 15.74 | 1.923 | 0.385 | 250.385 |
| 16 Dec | 24857.00 | 711 | -211.00 | 14.65 | 1.538 | 0 | 250.385 |
| 13 Dec | 24880.40 | 922 | 115.00 | 28.01 | 0.385 | 0 | 250.769 |
| 12 Dec | 24726.95 | 807 | 55.70 | 15.98 | 9.231 | 1.923 | 252.308 |
| 11 Dec | 24803.05 | 751.3 | -104.70 | 15.54 | 6.154 | 2.692 | 253.462 |
| 10 Dec | 24802.95 | 856 | 0.00 | 0.00 | 0 | -6.923 | 0 |
| 9 Dec | 24722.60 | 856 | 34.00 | 18.00 | 50.385 | -6.923 | 250.769 |
| 6 Dec | 24703.70 | 822 | -174.05 | 14.90 | 1.923 | 0 | 257.692 |
| 5 Dec | 24731.25 | 996.05 | 0.00 | 0.00 | 0 | 257.692 | 0 |
| 4 Dec | 24562.60 | 996.05 | 996.05 | 17.67 | 309.231 | 261.538 | 261.538 |
| 3 Dec | 24296.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 24072.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 24010.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 23919.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 24171.55 | 0 | 0.00 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 25550 expiring on 31DEC2024
Delta for 25550 PE is 0.00
Historical price for 25550 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 1014.95, 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 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 1014.95, 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 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 1014.95, 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 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 1014.95, which was 303.95 higher than the previous day. The implied volatity was 15.74, the open interest changed by 1 which increased total open position to 651
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 711, which was -211.00 lower than the previous day. The implied volatity was 14.65, the open interest changed by 0 which decreased total open position to 651
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 922, which was 115.00 higher than the previous day. The implied volatity was 28.01, the open interest changed by 0 which decreased total open position to 652
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 807, which was 55.70 higher than the previous day. The implied volatity was 15.98, the open interest changed by 5 which increased total open position to 656
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 751.3, which was -104.70 lower than the previous day. The implied volatity was 15.54, the open interest changed by 7 which increased total open position to 659
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 856, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -18 which decreased total open position to 0
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 856, which was 34.00 higher than the previous day. The implied volatity was 18.00, the open interest changed by -18 which decreased total open position to 652
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 822, which was -174.05 lower than the previous day. The implied volatity was 14.90, the open interest changed by 0 which decreased total open position to 670
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 996.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 670 which increased total open position to 0
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 996.05, which was 996.05 higher than the previous day. The implied volatity was 17.67, the open interest changed by 680 which increased total open position to 680
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 0, 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 0, 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 0, 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 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 0, 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 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
