FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 22800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 23945.60 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 23582.50 | 1646.75 | 0.00 | 0 | 25 | 0 | ||||
| 10 Sept | 23649.40 | 1646.75 | 0.00 | 0 | -25 | 0 | ||||
| 9 Sept | 23722.15 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 1646.75 | 0.00 | 0 | 125 | 0 | ||||
| 5 Sept | 23859.50 | 1646.75 | 0.00 | 0 | 125 | 0 | ||||
| 4 Sept | 23834.05 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 23922.20 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 1646.75 | 0.00 | 0 | 225 | 0 | ||||
|
|
||||||||||
| 30 Aug | 23637.90 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 23581.70 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 23521.50 | 1646.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 1646.75 | 1646.75 | 0 | 0 | 0 | ||||
| 23 Aug | 23232.15 | 0 | 0.00 | 0 | -25 | 0 | ||||
| 22 Aug | 23247.15 | 0 | 0.00 | 0 | -25 | 0 | ||||
| 21 Aug | 23143.65 | 0 | 0.00 | 0 | -25 | 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 | -25 | 0 | ||||
| 13 Aug | 22596.80 | 0 | 0.00 | 0 | -25 | 0 | ||||
| 12 Aug | 23028.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 22983.30 | 0 | 0.00 | 0 | -25 | 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 | 0 | 0 | |||||
For Nifty Financial Services - strike price 22800 expiring on 24SEP2024
Delta for 22800 CE is -
Historical price for 22800 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1646.75, 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 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 1646.75, 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 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 1646.75, 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 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 1646.75, 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 1646.75, 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 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 1646.75, 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 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 1646.75, 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 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 1646.75, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 1646.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 1646.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 1646.75, 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 1646.75, 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 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 1646.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 1646.75, 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 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 1646.75, 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 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 1646.75, 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 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 1646.75, which was 1646.75 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 -25 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 -25 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 -25 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 -25 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 -25 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 -25 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 22800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 17.75 | 9.80 | 13,95,000 | -6,32,825 | 1,58,350 |
| 17 Sept | 23991.55 | 7.95 | -21.05 | 75 | -4,11,250 | 25 |
| 16 Sept | 23989.85 | 29 | -495.90 | 25 | -6,49,825 | 0 |
| 13 Sept | 23979.55 | 524.9 | 0.00 | 0 | 2,87,050 | 0 |
| 12 Sept | 23945.60 | 524.9 | 0.00 | 0 | 73,450 | 0 |
| 11 Sept | 23582.50 | 524.9 | 0.00 | 0 | -2,55,250 | 0 |
| 10 Sept | 23649.40 | 524.9 | 0.00 | 0 | -8,90,600 | 0 |
| 9 Sept | 23722.15 | 524.9 | 0.00 | 0 | -3,85,250 | 0 |
| 6 Sept | 23529.75 | 524.9 | 0.00 | 0 | -2,14,525 | 0 |
| 5 Sept | 23859.50 | 524.9 | 0.00 | 0 | -1,31,275 | 0 |
| 4 Sept | 23834.05 | 524.9 | 0.00 | 0 | -8,10,625 | 0 |
| 3 Sept | 23922.20 | 524.9 | 0.00 | 0 | -8,51,750 | 0 |
| 2 Sept | 23727.55 | 524.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 524.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 23581.70 | 524.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 524.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 23578.80 | 524.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 23232.15 | 524.9 | 0.00 | 0 | -50 | 0 |
| 22 Aug | 23247.15 | 524.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 23143.65 | 524.9 | 524.90 | 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 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 22520.10 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 22800 expiring on 24SEP2024
Delta for 22800 PE is -
Historical price for 22800 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 17.75, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -632825 which decreased total open position to 158350
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 7.95, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by -411250 which decreased total open position to 25
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 29, which was -495.90 lower than the previous day. The implied volatity was -, the open interest changed by -649825 which decreased total open position to 0
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 287050 which increased total open position to 0
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 73450 which increased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -255250 which decreased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -890600 which decreased total open position to 0
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -385250 which decreased total open position to 0
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -214525 which decreased total open position to 0
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -131275 which decreased total open position to 0
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -810625 which decreased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -851750 which decreased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 524.9, 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 524.9, 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 524.9, 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 524.9, 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 524.9, 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 524.9, 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 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 524.9, 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 524.9, which was 524.90 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0