FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 26600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.37
Theta: -1.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 5.4 | -2.25 | 29.46 | 1,113.077 | 68.077 | 610.385 | |||
|
|
||||||||||
| 19 Dec | 23906.60 | 7.65 | -6.90 | 26.83 | 1,170.385 | -73.846 | 542.308 | |||
| 18 Dec | 24198.35 | 14.55 | 3.10 | 25.50 | 1,856.923 | 17.308 | 641.538 | |||
| 17 Dec | 24498.90 | 11.45 | 0.50 | 21.25 | 1,777.692 | 1.538 | 623.846 | |||
| 16 Dec | 24857.00 | 10.95 | -1.10 | 17.28 | 1,009.615 | 93.077 | 622.692 | |||
| 13 Dec | 24880.40 | 12.05 | -1.00 | 15.23 | 906.923 | 12.692 | 525.385 | |||
| 12 Dec | 24726.95 | 13.05 | -1.50 | 16.33 | 881.154 | -88.846 | 519.615 | |||
| 11 Dec | 24803.05 | 14.55 | -2.00 | 15.66 | 868.846 | -140.385 | 613.462 | |||
| 10 Dec | 24802.95 | 16.55 | 1.25 | 15.46 | 1,925.769 | -18.077 | 753.077 | |||
| 9 Dec | 24722.60 | 15.3 | -1.00 | 15.51 | 2,685.385 | 131.923 | 785 | |||
| 6 Dec | 24703.70 | 16.3 | -1.70 | 14.81 | 5,349.615 | 181.154 | 648.846 | |||
| 5 Dec | 24731.25 | 18 | 7.45 | 14.45 | 3,770.769 | -1.538 | 457.308 | |||
| 4 Dec | 24562.60 | 10.55 | 3.15 | 14.09 | 2,556.923 | 22.692 | 463.846 | |||
| 3 Dec | 24296.55 | 7.4 | 0.60 | 14.64 | 2,170.385 | -111.154 | 430.385 | |||
| 2 Dec | 24072.65 | 6.8 | -1.45 | 15.43 | 2,274.231 | 331.923 | 545 | |||
| 29 Nov | 24010.15 | 8.25 | -4.25 | 15.44 | 771.154 | -22.308 | 219.615 | |||
| 28 Nov | 23919.60 | 12.5 | -0.90 | 16.49 | 1,235 | 125.385 | 251.538 | |||
| 27 Nov | 24171.55 | 13.4 | -2.60 | 15.08 | 1,065.769 | 78.077 | 130 | |||
| 26 Nov | 24046.80 | 16 | -4.00 | 16.02 | 292.308 | 54.615 | 55.385 | |||
| 25 Nov | 24058.70 | 20 | -3.25 | 16.27 | 0.385 | 0 | 0.385 | |||
| 22 Nov | 23623.75 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0.385 | |||
| 21 Nov | 23273.45 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0.385 | |||
| 19 Nov | 23403.05 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0.385 | |||
| 18 Nov | 23257.70 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0.385 | |||
| 14 Nov | 23200.30 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0.385 | |||
| 13 Nov | 23138.40 | 23.25 | -549.45 | 18.30 | 0.385 | 0 | 0 | |||
| 12 Nov | 23563.65 | 572.7 | 0.00 | 6.48 | 0 | 0 | 0 | |||
| 23 Oct | 23752.00 | 572.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 23700.35 | 572.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 23583.75 | 572.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 23882.35 | 572.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 23863.45 | 572.7 | 572.70 | - | 0 | 0 | 0 | |||
| 14 Oct | 23857.55 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 26600 expiring on 31DEC2024
Delta for 26600 CE is 0.01
Historical price for 26600 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 5.4, which was -2.25 lower than the previous day. The implied volatity was 29.46, the open interest changed by 177 which increased total open position to 1587
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 7.65, which was -6.90 lower than the previous day. The implied volatity was 26.83, the open interest changed by -192 which decreased total open position to 1410
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 14.55, which was 3.10 higher than the previous day. The implied volatity was 25.50, the open interest changed by 45 which increased total open position to 1668
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 11.45, which was 0.50 higher than the previous day. The implied volatity was 21.25, the open interest changed by 4 which increased total open position to 1622
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 10.95, which was -1.10 lower than the previous day. The implied volatity was 17.28, the open interest changed by 242 which increased total open position to 1619
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 12.05, which was -1.00 lower than the previous day. The implied volatity was 15.23, the open interest changed by 33 which increased total open position to 1366
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 13.05, which was -1.50 lower than the previous day. The implied volatity was 16.33, the open interest changed by -231 which decreased total open position to 1351
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 14.55, which was -2.00 lower than the previous day. The implied volatity was 15.66, the open interest changed by -365 which decreased total open position to 1595
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 16.55, which was 1.25 higher than the previous day. The implied volatity was 15.46, the open interest changed by -47 which decreased total open position to 1958
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 15.3, which was -1.00 lower than the previous day. The implied volatity was 15.51, the open interest changed by 343 which increased total open position to 2041
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 16.3, which was -1.70 lower than the previous day. The implied volatity was 14.81, the open interest changed by 471 which increased total open position to 1687
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 18, which was 7.45 higher than the previous day. The implied volatity was 14.45, the open interest changed by -4 which decreased total open position to 1189
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 10.55, which was 3.15 higher than the previous day. The implied volatity was 14.09, the open interest changed by 59 which increased total open position to 1206
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 7.4, which was 0.60 higher than the previous day. The implied volatity was 14.64, the open interest changed by -289 which decreased total open position to 1119
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 6.8, which was -1.45 lower than the previous day. The implied volatity was 15.43, the open interest changed by 863 which increased total open position to 1417
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 8.25, which was -4.25 lower than the previous day. The implied volatity was 15.44, the open interest changed by -58 which decreased total open position to 571
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 12.5, which was -0.90 lower than the previous day. The implied volatity was 16.49, the open interest changed by 326 which increased total open position to 654
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 13.4, which was -2.60 lower than the previous day. The implied volatity was 15.08, the open interest changed by 203 which increased total open position to 338
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 16, which was -4.00 lower than the previous day. The implied volatity was 16.02, the open interest changed by 142 which increased total open position to 144
On 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 20, which was -3.25 lower than the previous day. The implied volatity was 16.27, the open interest changed by 0 which decreased total open position to 1
On 22 Nov FINNIFTY was trading at 23623.75. The strike last trading price was 23.25, 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 1
On 21 Nov FINNIFTY was trading at 23273.45. The strike last trading price was 23.25, 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 1
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 23.25, 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 1
On 18 Nov FINNIFTY was trading at 23257.70. The strike last trading price was 23.25, 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 1
On 14 Nov FINNIFTY was trading at 23200.30. The strike last trading price was 23.25, 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 1
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 23.25, which was -549.45 lower than the previous day. The implied volatity was 18.30, 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 572.7, which was 0.00 lower than the previous day. The implied volatity was 6.48, 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 572.7, 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 572.7, 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 572.7, 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 572.7, 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 572.7, which was 572.70 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 26600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 23906.60 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 24198.35 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 24498.90 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 24857.00 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 24880.40 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 24726.95 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 24803.05 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 24802.95 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 24722.60 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 24703.70 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 24731.25 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 24562.60 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 24296.55 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 24072.65 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 24010.15 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 23919.60 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 24171.55 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 24046.80 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 24058.70 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 23623.75 | 1772.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 23273.45 | 1772.8 | 1772.80 | - | 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 26600 expiring on 31DEC2024
Delta for 26600 PE is -
Historical price for 26600 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, 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 1772.8, which was 1772.80 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
