FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Nov 2024 02:32 PM IST
| FINNIFTY 26NOV2024 26000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.33
Theta: -1.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 23277.85 | 1.2 | -0.10 | 34.87 | 2,045 | -7,828.125 | 465.625 | |||
| 19 Nov | 23403.05 | 1.3 | -0.30 | 29.29 | 580.625 | -1,978.75 | 483.75 | |||
| 18 Nov | 23257.70 | 1.6 | -3.20 | 28.52 | 136.25 | 59.375 | 383.75 | |||
| 14 Nov | 23200.30 | 4.8 | -2.10 | 26.62 | 566.25 | -28.125 | 324.375 | |||
| 13 Nov | 23138.40 | 6.9 | 0.60 | 26.85 | 161.25 | -13,390.625 | 354.375 | |||
| 12 Nov | 23563.65 | 6.3 | 1.60 | 22.42 | 398.75 | 308.75 | 308.75 | |||
| 11 Nov | 23959.95 | 4.7 | -9.30 | 17.59 | 7.5 | 2.5 | 2.5 | |||
| 7 Nov | 23966.60 | 14 | 3.90 | 18.33 | 10 | 1.25 | 1.25 | |||
| 6 Nov | 24181.20 | 10.1 | -313.40 | 15.30 | 3.75 | 1.25 | 1.25 | |||
| 5 Nov | 24128.90 | 323.5 | 0.00 | 6.62 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 23660.25 | 323.5 | 0.00 | 8.31 | 0 | 0 | 0 | |||
| 1 Nov | 23947.60 | 323.5 | 0.00 | 6.46 | 0 | 0 | 0 | |||
| 31 Oct | 23886.55 | 323.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24037.40 | 323.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 23857.55 | 323.5 | 0.00 | - | 0 | -1.875 | 0 | |||
| 11 Oct | 23612.55 | 323.5 | 0.00 | - | 0 | -1.875 | 0 | |||
| 10 Oct | 23764.65 | 323.5 | 0.00 | - | 0 | -1.875 | 0 | |||
| 9 Oct | 23546.00 | 323.5 | 0.00 | - | 0 | -1.875 | 0 | |||
| 8 Oct | 23452.85 | 323.5 | 0.00 | - | 0 | -1.875 | 0 | |||
| 7 Oct | 23221.10 | 323.5 | 0.00 | - | 0 | -1.875 | 0 | |||
| 4 Oct | 23621.80 | 323.5 | 0.00 | - | 0 | -1.875 | 0 | |||
| 3 Oct | 23881.55 | 323.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 24477.45 | 323.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 25155.45 | 323.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 24987.75 | 323.5 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 26000 expiring on 26NOV2024
Delta for 26000 CE is 0.00
Historical price for 26000 CE is as follows
On 21 Nov FINNIFTY was trading at 23277.85. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 34.87, the open interest changed by -12525 which decreased total open position to 745
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 29.29, the open interest changed by -3166 which decreased total open position to 774
On 18 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 1.6, which was -3.20 lower than the previous day. The implied volatity was 28.52, the open interest changed by 95 which increased total open position to 614
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 4.8, which was -2.10 lower than the previous day. The implied volatity was 26.62, the open interest changed by -45 which decreased total open position to 519
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 6.9, which was 0.60 higher than the previous day. The implied volatity was 26.85, the open interest changed by -21425 which decreased total open position to 567
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 6.3, which was 1.60 higher than the previous day. The implied volatity was 22.42, the open interest changed by 494 which increased total open position to 494
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 4.7, which was -9.30 lower than the previous day. The implied volatity was 17.59, the open interest changed by 4 which increased total open position to 4
On 7 Nov FINNIFTY was trading at 23966.60. The strike last trading price was 14, which was 3.90 higher than the previous day. The implied volatity was 18.33, the open interest changed by 2 which increased total open position to 2
On 6 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 10.1, which was -313.40 lower than the previous day. The implied volatity was 15.30, the open interest changed by 2 which increased total open position to 2
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 323.5, which was 0.00 lower than the previous day. The implied volatity was 6.62, 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 323.5, which was 0.00 lower than the previous day. The implied volatity was 8.31, 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 323.5, which was 0.00 lower than the previous day. The implied volatity was 6.46, 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 323.5, 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 323.5, 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 323.5, 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 323.5, 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 323.5, 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 323.5, 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 323.5, 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 323.5, 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 323.5, 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 323.5, 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 323.5, 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 323.5, 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 323.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| FINNIFTY 26NOV2024 26000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 23277.85 | 2250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 23403.05 | 2250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 23257.70 | 2250 | 0.00 | 0.00 | 0 | 0 | 2.5 |
| 14 Nov | 23200.30 | 2250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 23138.40 | 2250 | 0.00 | 0.00 | 0 | 1.875 | 0 |
| 12 Nov | 23563.65 | 2250 | 520.00 | - | 1.875 | 1.875 | 1.875 |
| 11 Nov | 23959.95 | 1730 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 23966.60 | 1730 | 0.00 | 0.00 | 0 | 0.625 | 0.625 |
| 6 Nov | 24181.20 | 1730 | 0.00 | 0.00 | 0 | -0.625 | 0.625 |
| 5 Nov | 24128.90 | 1730 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 23660.25 | 1730 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 23947.60 | 1730 | 0.00 | 0.00 | 0 | 0.625 | 0.625 |
| 31 Oct | 23886.55 | 1730 | 0.00 | - | 0 | -1.25 | 0.625 |
| 30 Oct | 24037.40 | 1730 | 1730.00 | - | 0.625 | 0.625 | 0.625 |
| 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 26000 expiring on 26NOV2024
Delta for 26000 PE is 0.00
Historical price for 26000 PE is as follows
On 21 Nov FINNIFTY was trading at 23277.85. The strike last trading price was 2250, 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 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 2250, 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 2250, 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 4
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 2250, 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 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 2250, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 2250, which was 520.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 1730, 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 7 Nov FINNIFTY was trading at 23966.60. The strike last trading price was 1730, 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 1
On 6 Nov FINNIFTY was trading at 24181.20. The strike last trading price was 1730, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 1
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 1730, 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 1730, 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 1730, 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 1
On 31 Oct FINNIFTY was trading at 23886.55. The strike last trading price was 1730, 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 1730, which was 1730.00 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
