FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 22500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Oct | 23954.70 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Oct | 23938.10 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 23882.35 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 23612.55 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 23764.65 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 23452.85 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Oct | 23221.10 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 23621.80 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 23881.55 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 24477.45 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 24480.30 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 24907.95 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 25155.45 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 24987.75 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 24883.65 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 24953.10 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 24789.20 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 24403.65 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 24326.90 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 23945.60 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 23649.40 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 22922.70 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 22976.20 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 22591.70 | 1695.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 22596.80 | 1695.55 | 1695.55 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 22520.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 22762.70 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 22500 expiring on 29OCT2024
Delta for 22500 CE is -
Historical price for 22500 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 1695.55, 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 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 1695.55, 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 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 1695.55, 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 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 1695.55, 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 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 1695.55, 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 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 1695.55, 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 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 1695.55, 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 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 1695.55, 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 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 1695.55, 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 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 1695.55, 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 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 1695.55, 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 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 1695.55, 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 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 1695.55, 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 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 1695.55, 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 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 1695.55, 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 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 1695.55, 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 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 1695.55, 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 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 1695.55, 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 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 1695.55, 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 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, which was 1695.55 higher 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 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 Aug FINNIFTY was trading at 22520.10. 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 5 Aug FINNIFTY was trading at 22762.70. 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 22500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 23700.35 | 9.6 | 2.40 | 2,85,500 | -4,21,100 | 51,350 |
| 21 Oct | 23954.70 | 7.2 | -2.80 | 21,125 | 6,775 | 9,475 |
| 18 Oct | 23938.10 | 10 | -2.45 | 1,550 | 400 | 2,500 |
| 16 Oct | 23882.35 | 12.45 | -87.55 | 3,575 | 1,800 | 2,125 |
| 11 Oct | 23612.55 | 100 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 23764.65 | 100 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 23452.85 | 100 | 46.55 | 300 | 275 | 325 |
| 7 Oct | 23221.10 | 53.45 | 0.00 | 0 | -25 | 0 |
| 4 Oct | 23621.80 | 53.45 | 14.10 | 75 | -25 | 50 |
| 3 Oct | 23881.55 | 39.35 | 0.95 | 25 | 50 | 50 |
| 1 Oct | 24477.45 | 38.4 | 0.00 | 0 | 50 | 50 |
| 30 Sept | 24480.30 | 38.4 | 0.00 | 0 | -1,69,175 | 50 |
| 27 Sept | 24907.95 | 38.4 | 0.00 | 0 | -98,075 | 50 |
| 26 Sept | 25155.45 | 38.4 | 0.00 | 0 | -85,350 | 50 |
| 25 Sept | 24987.75 | 38.4 | 0.00 | 0 | 7,775 | 0 |
| 24 Sept | 24883.65 | 38.4 | 0.00 | 50 | -5,725 | 50 |
| 23 Sept | 24953.10 | 38.4 | -413.90 | 50 | -5,725 | 0 |
| 20 Sept | 24789.20 | 452.3 | 0.00 | 0 | -4,775 | 0 |
| 19 Sept | 24403.65 | 452.3 | 0.00 | 0 | -8,925 | 0 |
| 18 Sept | 24326.90 | 452.3 | 0.00 | 0 | -50 | 0 |
| 17 Sept | 23991.55 | 452.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 452.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 23945.60 | 452.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 23649.40 | 452.3 | 452.30 | 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 |
| 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 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 22520.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 22762.70 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 22500 expiring on 29OCT2024
Delta for 22500 PE is -
Historical price for 22500 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 9.6, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -421100 which decreased total open position to 51350
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 7.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 6775 which increased total open position to 9475
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 10, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2500
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 12.45, which was -87.55 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2125
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 100, 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 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 100, 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 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 100, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 325
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 53.45, 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 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 53.45, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 50
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 39.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -169175 which decreased total open position to 50
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -98075 which decreased total open position to 50
On 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -85350 which decreased total open position to 50
On 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7775 which increased total open position to 0
On 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5725 which decreased total open position to 50
On 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 38.4, which was -413.90 lower than the previous day. The implied volatity was -, the open interest changed by -5725 which decreased total open position to 0
On 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 452.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4775 which decreased total open position to 0
On 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 452.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8925 which decreased total open position to 0
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 452.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 452.3, 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 452.3, 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 452.3, 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 452.3, which was 452.30 higher 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 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 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 Aug FINNIFTY was trading at 22520.10. 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 5 Aug FINNIFTY was trading at 22762.70. 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
