FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 25650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 2.54
Theta: -2.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 9.6 | -7.45 | 23.25 | 1,237.308 | 60.385 | 258.846 | |||
| 19 Dec | 23906.60 | 17.05 | -27.80 | 21.40 | 289.231 | -3.077 | 196.154 | |||
|
|
||||||||||
| 18 Dec | 24198.35 | 44.85 | -3.35 | 21.62 | 498.077 | -68.077 | 207.692 | |||
| 17 Dec | 24498.90 | 48.2 | -26.25 | 18.08 | 618.077 | 33.462 | 264.615 | |||
| 16 Dec | 24857.00 | 74.45 | 2.40 | 15.33 | 846.923 | 34.615 | 237.692 | |||
| 13 Dec | 24880.40 | 72.05 | 4.55 | 12.57 | 1,118.077 | -90 | 203.077 | |||
| 12 Dec | 24726.95 | 67.5 | -13.10 | 13.87 | 543.846 | -27.692 | 295.385 | |||
| 11 Dec | 24803.05 | 80.6 | -13.25 | 13.54 | 385 | 15.769 | 327.692 | |||
| 10 Dec | 24802.95 | 93.85 | 2.05 | 13.73 | 790.385 | -4.615 | 316.538 | |||
| 9 Dec | 24722.60 | 91.8 | 2.45 | 14.24 | 608.462 | -60 | 321.538 | |||
| 6 Dec | 24703.70 | 89.35 | -13.50 | 13.35 | 1,286.923 | 258.846 | 381.923 | |||
| 5 Dec | 24731.25 | 102.85 | 102.85 | 13.33 | 125.769 | 123.462 | 123.462 | |||
| 4 Dec | 24562.60 | 0 | 0.00 | 0.00 | 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 25650 expiring on 31DEC2024
Delta for 25650 CE is 0.03
Historical price for 25650 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 9.6, which was -7.45 lower than the previous day. The implied volatity was 23.25, the open interest changed by 157 which increased total open position to 673
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 17.05, which was -27.80 lower than the previous day. The implied volatity was 21.40, the open interest changed by -8 which decreased total open position to 510
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 44.85, which was -3.35 lower than the previous day. The implied volatity was 21.62, the open interest changed by -177 which decreased total open position to 540
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 48.2, which was -26.25 lower than the previous day. The implied volatity was 18.08, the open interest changed by 87 which increased total open position to 688
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 74.45, which was 2.40 higher than the previous day. The implied volatity was 15.33, the open interest changed by 90 which increased total open position to 618
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 72.05, which was 4.55 higher than the previous day. The implied volatity was 12.57, the open interest changed by -234 which decreased total open position to 528
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 67.5, which was -13.10 lower than the previous day. The implied volatity was 13.87, the open interest changed by -72 which decreased total open position to 768
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 80.6, which was -13.25 lower than the previous day. The implied volatity was 13.54, the open interest changed by 41 which increased total open position to 852
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 93.85, which was 2.05 higher than the previous day. The implied volatity was 13.73, the open interest changed by -12 which decreased total open position to 823
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 91.8, which was 2.45 higher than the previous day. The implied volatity was 14.24, the open interest changed by -156 which decreased total open position to 836
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 89.35, which was -13.50 lower than the previous day. The implied volatity was 13.35, the open interest changed by 673 which increased total open position to 993
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 102.85, which was 102.85 higher than the previous day. The implied volatity was 13.33, the open interest changed by 321 which increased total open position to 321
On 4 Dec FINNIFTY was trading at 24562.60. 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 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 25650 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 | 1025 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 23906.60 | 1025 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 24198.35 | 1025 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 24498.90 | 1025 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 24857.00 | 1025 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 24880.40 | 1025 | 173.00 | 29.88 | 0.769 | 0 | 23.846 |
| 12 Dec | 24726.95 | 852 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 24803.05 | 852 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 24802.95 | 852 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 24722.60 | 852 | -49.00 | 13.62 | 0.769 | 0 | 23.846 |
| 6 Dec | 24703.70 | 901 | -61.00 | 14.99 | 1.538 | 0.769 | 23.846 |
| 5 Dec | 24731.25 | 962 | 962.00 | 19.23 | 23.077 | 18.462 | 18.462 |
| 4 Dec | 24562.60 | 0 | 0.00 | 0.00 | 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 25650 expiring on 31DEC2024
Delta for 25650 PE is 0.00
Historical price for 25650 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 1025, 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 1025, 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 1025, 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 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 1025, 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 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 1025, 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 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 1025, which was 173.00 higher than the previous day. The implied volatity was 29.88, the open interest changed by 0 which decreased total open position to 62
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 852, 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 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 852, 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 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 852, 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 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 852, which was -49.00 lower than the previous day. The implied volatity was 13.62, the open interest changed by 0 which decreased total open position to 62
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 901, which was -61.00 lower than the previous day. The implied volatity was 14.99, the open interest changed by 2 which increased total open position to 62
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 962, which was 962.00 higher than the previous day. The implied volatity was 19.23, the open interest changed by 48 which increased total open position to 48
On 4 Dec FINNIFTY was trading at 24562.60. 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 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
