`
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services

23591.7 -314.90 (-1.32%)

Back to Option Chain


Historical option data for FINNIFTY

20 Dec 2024 04:13 PM IST
FINNIFTY 31DEC2024 26000 CE
Delta: 0.02
Vega: 1.95
Theta: -2.39
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 23591.70 7.4 -5.00 25.50 16,524.231 -1,019.231 6,554.231
19 Dec 23906.60 12.4 -16.50 23.48 14,431.923 2,299.615 7,566.923
18 Dec 24198.35 28.9 3.85 23.06 8,386.154 843.846 5,156.538
17 Dec 24498.90 25.05 -11.00 18.81 8,707.692 513.846 4,320
16 Dec 24857.00 36.05 0.35 15.91 6,385.385 -118.462 3,808.077
13 Dec 24880.40 35.7 1.10 13.47 12,550.769 -66.923 3,893.462
12 Dec 24726.95 34.6 -7.35 14.60 5,213.846 233.077 3,990.769
11 Dec 24803.05 41.95 -5.10 14.24 8,484.231 536.154 3,788.462
10 Dec 24802.95 47.05 -0.85 14.11 10,846.923 591.154 3,270.385
9 Dec 24722.60 47.9 0.70 14.65 12,358.462 207.308 2,758.077
6 Dec 24703.70 47.2 -1.80 13.79 12,208.077 456.154 2,758.077
5 Dec 24731.25 49 14.15 13.24 20,000.769 -251.538 2,237.692
4 Dec 24562.60 34.85 14.00 13.37 29,625 -48.846 2,525.769
3 Dec 24296.55 20.85 3.00 13.56 26,121.538 1,004.231 2,945.769
2 Dec 24072.65 17.85 0.35 14.30 7,734.231 416.538 1,940
29 Nov 24010.15 17.5 -6.00 13.96 5,089.615 403.462 1,524.615
28 Nov 23919.60 23.5 -6.50 14.86 11,246.923 691.154 1,132.308
27 Nov 24171.55 30 -1.50 13.82 4,367.308 312.308 493.077
26 Nov 24046.80 31.5 -745.70 14.58 346.923 180 180
25 Nov 24058.70 777.2 0.00 4.94 0 0 0
22 Nov 23623.75 777.2 0.00 6.11 0 0 0
21 Nov 23273.45 777.2 0.00 6.79 0 0 0
19 Nov 23403.05 777.2 0.00 6.22 0 0 0
18 Nov 23257.70 777.2 0.00 6.59 0 0 0
14 Nov 23200.30 777.2 0.00 6.41 0 0 0
13 Nov 23138.40 777.2 0.00 5.59 0 0 0
12 Nov 23563.65 777.2 0.00 5.21 0 0 0
8 Nov 23834.55 777.2 0.00 4.30 0 0 0
7 Nov 23966.60 777.2 0.00 4.05 0 0 0
30 Oct 24037.40 777.2 0.00 - 0 0 0
23 Oct 23752.00 777.2 0.00 - 0 0 0
22 Oct 23700.35 777.2 0.00 - 0 0 0
17 Oct 23583.75 777.2 0.00 - 0 0 0
16 Oct 23882.35 777.2 0.00 - 0 0 0
15 Oct 23863.45 777.2 0.00 - 0 0 0
14 Oct 23857.55 777.2 0.00 - 0 0 0
11 Oct 23612.55 777.2 0.00 - 0 0 0
10 Oct 23764.65 777.2 0.00 - 0 0 0
9 Oct 23546.00 777.2 0.00 - 0 0 0
8 Oct 23452.85 777.2 0.00 - 0 0 0
7 Oct 23221.10 777.2 0.00 - 0 0 0
4 Oct 23621.80 777.2 - 0 0 0


For Nifty Financial Services - strike price 26000 expiring on 31DEC2024

Delta for 26000 CE is 0.02

Historical price for 26000 CE is as follows

On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 7.4, which was -5.00 lower than the previous day. The implied volatity was 25.50, the open interest changed by -2650 which decreased total open position to 17041


On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 12.4, which was -16.50 lower than the previous day. The implied volatity was 23.48, the open interest changed by 5979 which increased total open position to 19674


On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 28.9, which was 3.85 higher than the previous day. The implied volatity was 23.06, the open interest changed by 2194 which increased total open position to 13407


On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 25.05, which was -11.00 lower than the previous day. The implied volatity was 18.81, the open interest changed by 1336 which increased total open position to 11232


On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 36.05, which was 0.35 higher than the previous day. The implied volatity was 15.91, the open interest changed by -308 which decreased total open position to 9901


On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 35.7, which was 1.10 higher than the previous day. The implied volatity was 13.47, the open interest changed by -174 which decreased total open position to 10123


On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 34.6, which was -7.35 lower than the previous day. The implied volatity was 14.60, the open interest changed by 606 which increased total open position to 10376


On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 41.95, which was -5.10 lower than the previous day. The implied volatity was 14.24, the open interest changed by 1394 which increased total open position to 9850


On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 47.05, which was -0.85 lower than the previous day. The implied volatity was 14.11, the open interest changed by 1537 which increased total open position to 8503


On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 47.9, which was 0.70 higher than the previous day. The implied volatity was 14.65, the open interest changed by 539 which increased total open position to 7171


On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 47.2, which was -1.80 lower than the previous day. The implied volatity was 13.79, the open interest changed by 1186 which increased total open position to 7171


On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 49, which was 14.15 higher than the previous day. The implied volatity was 13.24, the open interest changed by -654 which decreased total open position to 5818


On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 34.85, which was 14.00 higher than the previous day. The implied volatity was 13.37, the open interest changed by -127 which decreased total open position to 6567


On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 20.85, which was 3.00 higher than the previous day. The implied volatity was 13.56, the open interest changed by 2611 which increased total open position to 7659


On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 17.85, which was 0.35 higher than the previous day. The implied volatity was 14.30, the open interest changed by 1083 which increased total open position to 5044


On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 17.5, which was -6.00 lower than the previous day. The implied volatity was 13.96, the open interest changed by 1049 which increased total open position to 3964


On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 23.5, which was -6.50 lower than the previous day. The implied volatity was 14.86, the open interest changed by 1797 which increased total open position to 2944


On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 30, which was -1.50 lower than the previous day. The implied volatity was 13.82, the open interest changed by 812 which increased total open position to 1282


On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 31.5, which was -745.70 lower than the previous day. The implied volatity was 14.58, the open interest changed by 468 which increased total open position to 468


On 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 777.2, which was 0.00 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0


On 22 Nov FINNIFTY was trading at 23623.75. The strike last trading price was 777.2, which was 0.00 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0


On 21 Nov FINNIFTY was trading at 23273.45. The strike last trading price was 777.2, which was 0.00 lower than the previous day. The implied volatity was 6.79, 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 777.2, which was 0.00 lower than the previous day. The implied volatity was 6.22, 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 777.2, which was 0.00 lower than the previous day. The implied volatity was 6.59, 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 777.2, which was 0.00 lower than the previous day. The implied volatity was 6.41, 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 777.2, which was 0.00 lower than the previous day. The implied volatity was 5.59, 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 777.2, which was 0.00 lower than the previous day. The implied volatity was 5.21, 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 777.2, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 777.2, which was 0.00 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0


On 30 Oct FINNIFTY was trading at 24037.40. The strike last trading price was 777.2, 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 Oct FINNIFTY was trading at 23752.00. The strike last trading price was 777.2, 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 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 777.2, 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 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 777.2, 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 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 777.2, 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 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 777.2, 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 777.2, 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 777.2, 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 777.2, 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 777.2, 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 777.2, 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 777.2, 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 777.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


FINNIFTY 31DEC2024 26000 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 1110 0.00 0.00 0 0 0
19 Dec 23906.60 1110 0.00 0.00 0 0 0
18 Dec 24198.35 1110 0.00 0.00 0 0 0
17 Dec 24498.90 1110 0.00 0.00 0 0 0
16 Dec 24857.00 1110 -190.00 15.70 1.538 0 5.385
13 Dec 24880.40 1300 121.25 31.49 5.769 1.923 5.385
12 Dec 24726.95 1178.75 35.90 15.50 0.769 0.385 3.846
11 Dec 24803.05 1142.85 -27.15 17.35 0.769 0 3.077
10 Dec 24802.95 1170 -30.25 19.96 1.538 1.154 2.692
9 Dec 24722.60 1200.25 -639.75 17.25 0.385 0 1.154
6 Dec 24703.70 1840 0.00 0.00 0 0 0
5 Dec 24731.25 1840 0.00 0.00 0 0 0
4 Dec 24562.60 1840 0.00 0.00 0 0 0
3 Dec 24296.55 1840 0.00 0.00 0 0 0
2 Dec 24072.65 1840 0.00 0.00 0 0 0
29 Nov 24010.15 1840 0.00 0.00 0 0 0
28 Nov 23919.60 1840 0.00 0.00 0 0 0
27 Nov 24171.55 1840 0.00 0.00 0 1.154 0
26 Nov 24046.80 1840 451.10 21.64 1.154 0.769 0.769
25 Nov 24058.70 1388.9 0.00 - 0 0 0
22 Nov 23623.75 1388.9 0.00 - 0 0 0
21 Nov 23273.45 1388.9 1388.90 - 0 0 0
19 Nov 23403.05 0 0.00 - 0 0 0
18 Nov 23257.70 0 0.00 - 0 0 0
14 Nov 23200.30 0 0.00 - 0 0 0
13 Nov 23138.40 0 0.00 - 0 0 0
12 Nov 23563.65 0 0.00 - 0 0 0
8 Nov 23834.55 0 0.00 - 0 0 0
7 Nov 23966.60 0 0.00 - 0 0 0
30 Oct 24037.40 0 0.00 - 0 0 0
23 Oct 23752.00 0 0.00 - 0 0 0
22 Oct 23700.35 0 0.00 - 0 0 0
17 Oct 23583.75 0 0.00 - 0 0 0
16 Oct 23882.35 0 0.00 - 0 0 0
15 Oct 23863.45 0 0.00 - 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 0 0


For Nifty Financial Services - strike price 26000 expiring on 31DEC2024

Delta for 26000 PE is 0.00

Historical price for 26000 PE is as follows

On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 1110, 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 1110, 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 1110, 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 1110, 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 1110, which was -190.00 lower than the previous day. The implied volatity was 15.70, the open interest changed by 0 which decreased total open position to 14


On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 1300, which was 121.25 higher than the previous day. The implied volatity was 31.49, the open interest changed by 5 which increased total open position to 14


On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 1178.75, which was 35.90 higher than the previous day. The implied volatity was 15.50, the open interest changed by 1 which increased total open position to 10


On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 1142.85, which was -27.15 lower than the previous day. The implied volatity was 17.35, the open interest changed by 0 which decreased total open position to 8


On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 1170, which was -30.25 lower than the previous day. The implied volatity was 19.96, the open interest changed by 3 which increased total open position to 7


On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 1200.25, which was -639.75 lower than the previous day. The implied volatity was 17.25, the open interest changed by 0 which decreased total open position to 3


On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 1840, 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 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 1840, 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 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 1840, 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 1840, 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 1840, 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 1840, 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 1840, 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 1840, 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 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 1840, which was 451.10 higher than the previous day. The implied volatity was 21.64, the open interest changed by 2 which increased total open position to 2


On 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 1388.9, 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 22 Nov FINNIFTY was trading at 23623.75. The strike last trading price was 1388.9, 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 21 Nov FINNIFTY was trading at 23273.45. The strike last trading price was 1388.9, which was 1388.90 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 30 Oct FINNIFTY was trading at 24037.40. 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 Oct FINNIFTY was trading at 23752.00. 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 22 Oct FINNIFTY was trading at 23700.35. 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 17 Oct FINNIFTY was trading at 23583.75. 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 16 Oct FINNIFTY was trading at 23882.35. 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 15 Oct FINNIFTY was trading at 23863.45. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to