FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 21600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 23945.60 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 23582.50 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 23649.40 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 23922.20 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 23581.70 | 2518.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 2518.65 | 2518.65 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 23143.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 22922.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 22976.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 22591.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 22596.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 23028.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 22983.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 22838.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 22804.75 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 21600 expiring on 24SEP2024
Delta for 21600 CE is -
Historical price for 21600 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 2518.65, 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 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 2518.65, 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 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 2518.65, 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 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 2518.65, 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 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 2518.65, which was 2518.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug FINNIFTY was trading at 23247.15. 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 21 Aug FINNIFTY was trading at 23143.65. 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 19 Aug FINNIFTY was trading at 22922.70. 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 16 Aug FINNIFTY was trading at 22976.20. 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 Aug FINNIFTY was trading at 22591.70. 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 13 Aug FINNIFTY was trading at 22596.80. 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 0 which decreased total open position to 0
On 12 Aug FINNIFTY was trading at 23028.55. 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 9 Aug FINNIFTY was trading at 22983.30. 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 8 Aug FINNIFTY was trading at 22838.40. 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 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 21600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 3.95 | 1.75 | 1,86,350 | 25,775 | 29,075 |
| 17 Sept | 23991.55 | 2.2 | 0.15 | 1,925 | 725 | 3,300 |
| 16 Sept | 23989.85 | 2.05 | -0.70 | 50 | 25 | 2,550 |
| 13 Sept | 23979.55 | 2.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 23945.60 | 2.75 | 0.00 | 0 | -25 | 0 |
| 11 Sept | 23582.50 | 2.75 | -18.70 | 850 | 150 | 2,700 |
| 10 Sept | 23649.40 | 21.45 | -0.30 | 175 | -12,400 | 2,375 |
| 9 Sept | 23722.15 | 21.75 | 0.00 | 25 | 2,350 | 2,350 |
| 6 Sept | 23529.75 | 21.75 | 0.00 | 0 | -1,600 | 2,350 |
| 5 Sept | 23859.50 | 21.75 | 0.00 | 0 | -150 | 2,350 |
| 4 Sept | 23834.05 | 21.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 23922.20 | 21.75 | 0.00 | 0 | 2,350 | 2,350 |
| 2 Sept | 23727.55 | 21.75 | 0.00 | 0 | 2,350 | 2,350 |
| 30 Aug | 23637.90 | 21.75 | 0.00 | 0 | 2,350 | 2,350 |
| 29 Aug | 23581.70 | 21.75 | 0.00 | 0 | 2,350 | 2,350 |
| 27 Aug | 23578.80 | 21.75 | -60.85 | 525 | 50 | 2,125 |
| 22 Aug | 23247.15 | 82.6 | -3.75 | 600 | 550 | 2,025 |
| 21 Aug | 23143.65 | 86.35 | -43.75 | 50 | 1,425 | 1,425 |
| 19 Aug | 22922.70 | 130.1 | -53.45 | 600 | 1,350 | 1,350 |
| 16 Aug | 22976.20 | 183.55 | -15.20 | 25 | 800 | 800 |
| 14 Aug | 22591.70 | 198.75 | 0.00 | 0 | 800 | 800 |
| 13 Aug | 22596.80 | 198.75 | 0.00 | 0 | 0 | 800 |
| 12 Aug | 23028.55 | 198.75 | 0.00 | 525 | 0 | 800 |
| 9 Aug | 22983.30 | 198.75 | 0.00 | 525 | 800 | 800 |
| 8 Aug | 22838.40 | 198.75 | -69.05 | 525 | 275 | 275 |
| 7 Aug | 22804.75 | 267.8 | 25 | 0 | 250 | |
For Nifty Financial Services - strike price 21600 expiring on 24SEP2024
Delta for 21600 PE is -
Historical price for 21600 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 3.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 25775 which increased total open position to 29075
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 3300
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 2.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 2550
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 2.75, 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 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 2.75, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2700
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 21.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 2375
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2350
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 2350
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2350
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 21.75, 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 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2350
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2350
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2350
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2350
On 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 21.75, which was -60.85 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2125
On 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 82.6, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2025
On 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 86.35, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 19 Aug FINNIFTY was trading at 22922.70. The strike last trading price was 130.1, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 16 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 183.55, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 14 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 198.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 13 Aug FINNIFTY was trading at 22596.80. The strike last trading price was 198.75, 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 800
On 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 198.75, 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 800
On 9 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 198.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 8 Aug FINNIFTY was trading at 22838.40. The strike last trading price was 198.75, which was -69.05 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 267.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250