FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Nov 2024 02:01 PM IST
| FINNIFTY 26NOV2024 25900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.41
Theta: -1.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 23310.35 | 1.55 | -4.45 | 34.26 | 84.375 | 31.875 | 48.75 | |||
| 19 Nov | 23403.05 | 6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 23257.70 | 6 | 0.00 | 0.00 | 0 | -3.125 | 0 | |||
| 14 Nov | 23200.30 | 6 | 1.80 | 26.65 | 6.25 | 0 | 20 | |||
| 13 Nov | 23138.40 | 4.2 | 0.00 | 0.00 | 0 | 5.625 | 0 | |||
| 12 Nov | 23563.65 | 4.2 | -12.45 | 20.45 | 16.25 | 17.5 | 21.25 | |||
| 11 Nov | 23959.95 | 16.65 | 0.00 | 20.97 | 6.25 | 0 | 8.125 | |||
| 7 Nov | 23966.60 | 16.65 | 0.00 | 18.02 | 1.25 | 0 | 6.875 | |||
| 6 Nov | 24181.20 | 16.65 | 0.00 | 0.00 | 0 | 6.25 | 0 | |||
| 5 Nov | 24128.90 | 16.65 | 2.20 | 16.22 | 36.25 | 8.125 | 8.75 | |||
| 4 Nov | 23660.25 | 14.45 | -329.80 | 18.62 | 30.625 | 3.125 | 3.125 | |||
| 1 Nov | 23947.60 | 344.25 | 0.00 | 6.16 | 0 | 0 | 0 | |||
| 31 Oct | 23886.55 | 344.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24037.40 | 344.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 23857.55 | 344.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 23612.55 | 344.25 | 344.25 | - | 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 | |||
| 26 Sept | 25155.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 24987.75 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 25900 expiring on 26NOV2024
Delta for 25900 CE is 0.01
Historical price for 25900 CE is as follows
On 21 Nov FINNIFTY was trading at 23310.35. The strike last trading price was 1.55, which was -4.45 lower than the previous day. The implied volatity was 34.26, the open interest changed by 51 which increased total open position to 78
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 6, 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 6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 6, which was 1.80 higher than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 32
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 4.2, which was -12.45 lower than the previous day. The implied volatity was 20.45, the open interest changed by 28 which increased total open position to 34
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 13
On 7 Nov FINNIFTY was trading at 23966.60. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 11
On 6 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 16.65, which was 2.20 higher than the previous day. The implied volatity was 16.22, the open interest changed by 13 which increased total open position to 14
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 14.45, which was -329.80 lower than the previous day. The implied volatity was 18.62, the open interest changed by 5 which increased total open position to 5
On 1 Nov FINNIFTY was trading at 23947.60. The strike last trading price was 344.25, which was 0.00 lower than the previous day. The implied volatity was 6.16, 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 344.25, 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 344.25, 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 344.25, 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 344.25, which was 344.25 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| FINNIFTY 26NOV2024 25900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 23310.35 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 23403.05 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 23257.70 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 23200.30 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 23138.40 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 23563.65 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 23959.95 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 23966.60 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 24181.20 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 24128.90 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 23660.25 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 23947.60 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 23886.55 | 2200.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 24037.40 | 2200.25 | 2200.25 | - | 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 |
| 26 Sept | 25155.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 24987.75 | 0 | - | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 25900 expiring on 26NOV2024
Delta for 25900 PE is -
Historical price for 25900 PE is as follows
On 21 Nov FINNIFTY was trading at 23310.35. The strike last trading price was 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, 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 2200.25, which was 2200.25 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
