FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 26300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 1.65
Theta: -2.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 6.4 | -2.50 | 27.60 | 1,473.077 | -64.615 | 1,369.231 | |||
| 19 Dec | 23906.60 | 8.9 | -3.95 | 24.87 | 2,136.154 | 171.154 | 1,475 | |||
| 18 Dec | 24198.35 | 12.85 | -5.30 | 22.34 | 3,131.923 | 350.385 | 1,320 | |||
| 17 Dec | 24498.90 | 18.15 | -0.40 | 20.37 | 2,450.769 | 362.692 | 936.538 | |||
| 16 Dec | 24857.00 | 18.55 | -0.10 | 16.37 | 1,120.385 | 73.462 | 576.154 | |||
| 13 Dec | 24880.40 | 18.65 | -2.85 | 14.07 | 1,650.769 | -192.692 | 503.462 | |||
| 12 Dec | 24726.95 | 21.5 | -3.55 | 15.54 | 1,048.462 | -45.769 | 698.462 | |||
| 11 Dec | 24803.05 | 25.05 | -1.95 | 15.01 | 1,248.077 | 118.077 | 746.154 | |||
| 10 Dec | 24802.95 | 27 | -0.55 | 14.69 | 2,330.769 | 87.692 | 722.692 | |||
| 9 Dec | 24722.60 | 27.55 | 0.50 | 15.11 | 2,673.462 | 26.538 | 640 | |||
| 6 Dec | 24703.70 | 27.05 | -0.95 | 14.22 | 3,839.231 | 3.077 | 623.077 | |||
| 5 Dec | 24731.25 | 28 | 9.95 | 13.67 | 7,401.538 | -218.077 | 617.308 | |||
| 4 Dec | 24562.60 | 18.05 | 6.15 | 13.55 | 8,630 | 362.308 | 830 | |||
| 3 Dec | 24296.55 | 11.9 | 0.95 | 14.00 | 4,545 | 80.385 | 471.923 | |||
| 2 Dec | 24072.65 | 10.95 | -2.70 | 14.85 | 1,226.923 | 130.385 | 389.615 | |||
| 29 Nov | 24010.15 | 13.65 | -2.15 | 15.06 | 1,058.846 | 111.538 | 259.231 | |||
| 28 Nov | 23919.60 | 15.8 | -653.25 | 15.50 | 983.077 | 133.077 | 133.077 | |||
| 27 Nov | 24171.55 | 669.05 | 0.00 | 5.61 | 0 | 0 | 0 | |||
| 26 Nov | 24046.80 | 669.05 | 0.00 | 5.87 | 0 | 0 | 0 | |||
| 25 Nov | 24058.70 | 669.05 | 0.00 | 5.70 | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 23623.75 | 669.05 | 0.00 | 6.91 | 0 | 0 | 0 | |||
| 21 Nov | 23273.45 | 669.05 | 0.00 | 7.41 | 0 | 0 | 0 | |||
| 19 Nov | 23403.05 | 669.05 | 0.00 | 6.99 | 0 | 0 | 0 | |||
| 18 Nov | 23257.70 | 669.05 | 0.00 | 7.28 | 0 | 0 | 0 | |||
| 14 Nov | 23200.30 | 669.05 | 0.00 | 7.07 | 0 | 0 | 0 | |||
| 13 Nov | 23138.40 | 669.05 | 0.00 | 6.26 | 0 | 0 | 0 | |||
| 12 Nov | 23563.65 | 669.05 | 0.00 | 5.88 | 0 | 0 | 0 | |||
| 23 Oct | 23752.00 | 669.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 23700.35 | 669.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 23583.75 | 669.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 23882.35 | 669.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 23863.45 | 669.05 | 669.05 | - | 0 | 0 | 0 | |||
| 14 Oct | 23857.55 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 26300 expiring on 31DEC2024
Delta for 26300 CE is 0.02
Historical price for 26300 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 6.4, which was -2.50 lower than the previous day. The implied volatity was 27.60, the open interest changed by -168 which decreased total open position to 3560
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 8.9, which was -3.95 lower than the previous day. The implied volatity was 24.87, the open interest changed by 445 which increased total open position to 3835
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 12.85, which was -5.30 lower than the previous day. The implied volatity was 22.34, the open interest changed by 911 which increased total open position to 3432
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 18.15, which was -0.40 lower than the previous day. The implied volatity was 20.37, the open interest changed by 943 which increased total open position to 2435
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 18.55, which was -0.10 lower than the previous day. The implied volatity was 16.37, the open interest changed by 191 which increased total open position to 1498
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 18.65, which was -2.85 lower than the previous day. The implied volatity was 14.07, the open interest changed by -501 which decreased total open position to 1309
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 21.5, which was -3.55 lower than the previous day. The implied volatity was 15.54, the open interest changed by -119 which decreased total open position to 1816
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 25.05, which was -1.95 lower than the previous day. The implied volatity was 15.01, the open interest changed by 307 which increased total open position to 1940
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 27, which was -0.55 lower than the previous day. The implied volatity was 14.69, the open interest changed by 228 which increased total open position to 1879
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 27.55, which was 0.50 higher than the previous day. The implied volatity was 15.11, the open interest changed by 69 which increased total open position to 1664
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 27.05, which was -0.95 lower than the previous day. The implied volatity was 14.22, the open interest changed by 8 which increased total open position to 1620
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 28, which was 9.95 higher than the previous day. The implied volatity was 13.67, the open interest changed by -567 which decreased total open position to 1605
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 18.05, which was 6.15 higher than the previous day. The implied volatity was 13.55, the open interest changed by 942 which increased total open position to 2158
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 11.9, which was 0.95 higher than the previous day. The implied volatity was 14.00, the open interest changed by 209 which increased total open position to 1227
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 10.95, which was -2.70 lower than the previous day. The implied volatity was 14.85, the open interest changed by 339 which increased total open position to 1013
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 13.65, which was -2.15 lower than the previous day. The implied volatity was 15.06, the open interest changed by 290 which increased total open position to 674
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 15.8, which was -653.25 lower than the previous day. The implied volatity was 15.50, the open interest changed by 346 which increased total open position to 346
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 669.05, which was 0.00 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 669.05, which was 0.00 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 669.05, which was 0.00 lower than the previous day. The implied volatity was 5.70, 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 669.05, which was 0.00 lower than the previous day. The implied volatity was 6.91, 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 669.05, which was 0.00 lower than the previous day. The implied volatity was 7.41, 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 669.05, which was 0.00 lower than the previous day. The implied volatity was 6.99, 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 669.05, which was 0.00 lower than the previous day. The implied volatity was 7.28, 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 669.05, which was 0.00 lower than the previous day. The implied volatity was 7.07, 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 669.05, which was 0.00 lower than the previous day. The implied volatity was 6.26, 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 669.05, which was 0.00 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 23 Oct FINNIFTY was trading at 23752.00. The strike last trading price was 669.05, 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 669.05, 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 669.05, 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 669.05, 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 669.05, which was 669.05 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| FINNIFTY 31DEC2024 26300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 23906.60 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 24198.35 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 24498.90 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 24857.00 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 24880.40 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 24726.95 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 24803.05 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 24802.95 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 24722.60 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 24703.70 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 24731.25 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 24562.60 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 24296.55 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 24072.65 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 24010.15 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 23919.60 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 24171.55 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 24046.80 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 24058.70 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 23623.75 | 1574.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 23273.45 | 1574.95 | 1574.95 | - | 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 |
| 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 | 0 | 0 | |
For Nifty Financial Services - strike price 26300 expiring on 31DEC2024
Delta for 26300 PE is -
Historical price for 26300 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 1574.95, 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 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 1574.95, 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 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 1574.95, 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 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 1574.95, 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 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 1574.95, 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 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 1574.95, 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 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 1574.95, 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 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 1574.95, 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 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 1574.95, 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 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 1574.95, 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 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 1574.95, 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 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 1574.95, 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 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 1574.95, 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 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 1574.95, 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 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 1574.95, 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 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 1574.95, 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 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 1574.95, 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 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 1574.95, 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 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 1574.95, 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 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 1574.95, 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 1574.95, 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 1574.95, which was 1574.95 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
