FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 22200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 23979.55 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 23945.60 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 23582.50 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 23649.40 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 23922.20 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 23581.70 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 23521.50 | 2059.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 2059.9 | 2059.90 | 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 | -25 | 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 22200 expiring on 24SEP2024
Delta for 22200 CE is -
Historical price for 22200 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 2059.9, 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 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 2059.9, 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 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 2059.9, 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 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 2059.9, 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 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 2059.9, 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 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 2059.9, 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 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 2059.9, 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 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 2059.9, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 2059.9, 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 2059.9, 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 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 2059.9, 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 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 2059.9, 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 2059.9, 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 2059.9, 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 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 2059.9, 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 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 2059.9, 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 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 2059.9, which was 2059.90 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 -25 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 22200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 8.95 | 5.45 | 4,23,925 | 75,625 | 77,325 |
| 17 Sept | 23991.55 | 3.5 | -14.95 | 1,525 | 1,300 | 1,675 |
| 16 Sept | 23989.85 | 18.45 | 0.00 | 0 | 4,050 | 0 |
| 13 Sept | 23979.55 | 18.45 | 0.00 | 0 | 46,600 | 0 |
| 12 Sept | 23945.60 | 18.45 | 8.45 | 50 | -23,900 | 350 |
| 11 Sept | 23582.50 | 10 | -2.00 | 150 | -3,200 | 325 |
| 10 Sept | 23649.40 | 12 | -3.30 | 275 | 100 | 100 |
| 9 Sept | 23722.15 | 15.3 | 0.00 | 0 | 60,625 | 0 |
| 6 Sept | 23529.75 | 15.3 | 0.00 | 0 | -37,925 | 0 |
| 5 Sept | 23859.50 | 15.3 | 0.00 | 0 | 75 | 0 |
| 4 Sept | 23834.05 | 15.3 | -98.30 | 125 | -58,150 | 25 |
| 3 Sept | 23922.20 | 113.6 | 0.00 | 0 | 36,650 | 0 |
| 2 Sept | 23727.55 | 113.6 | 0.00 | 0 | 0 | 25 |
| 30 Aug | 23637.90 | 113.6 | 0.00 | 25 | 0 | 25 |
| 29 Aug | 23581.70 | 113.6 | 0.00 | 25 | 25 | 25 |
| 28 Aug | 23521.50 | 113.6 | 0.00 | 25 | -175 | 25 |
| 27 Aug | 23578.80 | 113.6 | 113.60 | 25 | 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 22200 expiring on 24SEP2024
Delta for 22200 PE is -
Historical price for 22200 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 8.95, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 75625 which increased total open position to 77325
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 3.5, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1675
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 18.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 0
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 18.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 46600 which increased total open position to 0
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 18.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -23900 which decreased total open position to 350
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 325
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 12, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 15.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60625 which increased total open position to 0
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 15.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -37925 which decreased total open position to 0
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 15.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 15.3, which was -98.30 lower than the previous day. The implied volatity was -, the open interest changed by -58150 which decreased total open position to 25
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 36650 which increased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 113.6, 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 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 113.6, 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 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 25
On 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 113.6, which was 113.60 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