FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 21900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 23945.60 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 23582.50 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 23649.40 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 23922.20 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 23581.70 | 2283.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 2283.35 | 2283.35 | 0 | 0 | 0 | ||||
| 23 Aug | 23232.15 | 0 | 0.00 | 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 21900 expiring on 24SEP2024
Delta for 21900 CE is -
Historical price for 21900 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, 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 2283.35, which was 2283.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug FINNIFTY was trading at 23232.15. 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 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 21900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 4.4 | 1.10 | 2,51,100 | 5,650 | 25,875 |
| 17 Sept | 23991.55 | 3.3 | 0.05 | 4,400 | 375 | 4,475 |
| 16 Sept | 23989.85 | 3.25 | -0.05 | 475 | -5,300 | 4,100 |
| 13 Sept | 23979.55 | 3.3 | -5.55 | 4,425 | -9,450 | 4,775 |
| 12 Sept | 23945.60 | 8.85 | 0.00 | 0 | 24,000 | 0 |
| 11 Sept | 23582.50 | 8.85 | -40.10 | 25 | 0 | 2,775 |
| 10 Sept | 23649.40 | 48.95 | 0.00 | 0 | 2,775 | 2,775 |
| 9 Sept | 23722.15 | 48.95 | 0.00 | 0 | 11,675 | 0 |
| 6 Sept | 23529.75 | 48.95 | 0.00 | 0 | 2,775 | 2,775 |
| 5 Sept | 23859.50 | 48.95 | 0.00 | 0 | 2,775 | 2,775 |
| 4 Sept | 23834.05 | 48.95 | 0.00 | 0 | 28,300 | 0 |
| 3 Sept | 23922.20 | 48.95 | 0.00 | 0 | -22,850 | 2,775 |
| 2 Sept | 23727.55 | 48.95 | 0.00 | 0 | 2,775 | 2,775 |
| 30 Aug | 23637.90 | 48.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 23581.70 | 48.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 23578.80 | 48.95 | -56.60 | 2,725 | 2,750 | 2,750 |
| 23 Aug | 23232.15 | 105.55 | 105.55 | 300 | 275 | 275 |
| 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 21900 expiring on 24SEP2024
Delta for 21900 PE is -
Historical price for 21900 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 4.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 25875
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4475
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5300 which decreased total open position to 4100
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 3.3, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 4775
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 8.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 8.85, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2775
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 48.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 2775
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 48.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11675 which increased total open position to 0
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 48.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 2775
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 48.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 2775
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 48.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28300 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 48.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22850 which decreased total open position to 2775
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 48.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 2775
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 48.95, 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 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 48.95, 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 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 48.95, which was -56.60 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 105.55, which was 105.55 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
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