FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 22000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 23945.60 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 23582.50 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 23649.40 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 23859.50 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 23922.20 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 23581.70 | 2207.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 2207.3 | 2207.30 | 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 22000 expiring on 24SEP2024
Delta for 22000 CE is -
Historical price for 22000 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, 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 2207.3, which was 2207.30 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 22000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 8 | 5.00 | 8,07,875 | 1,16,975 | 1,23,400 |
| 17 Sept | 23991.55 | 3 | 0.20 | 10,450 | 3,450 | 6,100 |
| 16 Sept | 23989.85 | 2.8 | -0.45 | 2,675 | 1,975 | 2,150 |
| 13 Sept | 23979.55 | 3.25 | -23.45 | 150 | -3,79,900 | 25 |
| 12 Sept | 23945.60 | 26.7 | 0.00 | 0 | 1,76,775 | 0 |
| 11 Sept | 23582.50 | 26.7 | 0.00 | 0 | -78,475 | 0 |
| 10 Sept | 23649.40 | 26.7 | 0.00 | 0 | 0 | 25 |
| 9 Sept | 23722.15 | 26.7 | -273.20 | 25 | 0 | 0 |
| 6 Sept | 23529.75 | 299.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 23859.50 | 299.9 | 0.00 | 0 | -150 | 0 |
| 4 Sept | 23834.05 | 299.9 | 0.00 | 0 | -25 | 0 |
| 3 Sept | 23922.20 | 299.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 299.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 299.9 | 0.00 | 0 | -3,00,950 | 0 |
| 29 Aug | 23581.70 | 299.9 | 0.00 | 0 | -275 | 0 |
| 27 Aug | 23578.80 | 299.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 23232.15 | 299.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 23247.15 | 299.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 23143.65 | 299.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 22922.70 | 299.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 22976.20 | 299.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 22591.70 | 299.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 22596.80 | 299.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 23028.55 | 299.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 22983.30 | 299.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 22838.40 | 299.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 22804.75 | 299.9 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 22000 expiring on 24SEP2024
Delta for 22000 PE is -
Historical price for 22000 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 8, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 116975 which increased total open position to 123400
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 6100
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1975 which increased total open position to 2150
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 3.25, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by -379900 which decreased total open position to 25
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 176775 which increased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -78475 which decreased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 26.7, 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 25
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 26.7, which was -273.20 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 299.9, 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 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 299.9, 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 0
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 299.9, 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 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 299.9, 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 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 299.9, 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 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 299.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300950 which decreased total open position to 0
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 299.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 299.9, 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 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 299.9, 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 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 299.9, 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 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 299.9, 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 19 Aug FINNIFTY was trading at 22922.70. The strike last trading price was 299.9, 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 16 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 299.9, 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 14 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 299.9, 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 13 Aug FINNIFTY was trading at 22596.80. The strike last trading price was 299.9, 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 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 299.9, 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 9 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 299.9, 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 8 Aug FINNIFTY was trading at 22838.40. The strike last trading price was 299.9, 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 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 299.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0