FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 22900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Oct | 23954.70 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Oct | 23938.10 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 23882.35 | 1440.1 | 0.00 | 0 | -150 | 0 | ||||
| 11 Oct | 23612.55 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Oct | 23764.65 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 23452.85 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 23221.10 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 23621.80 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 23881.55 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 24477.45 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 24480.30 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 24907.95 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 25155.45 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 24987.75 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 24883.65 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 24953.10 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 24789.20 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 24403.65 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 24326.90 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 23945.60 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 23649.40 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 23232.15 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 23143.65 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 23178.15 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 22922.70 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 22976.20 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 22591.70 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 22596.80 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 23028.55 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 22983.30 | 1440.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 22838.40 | 1440.1 | 1440.10 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 23365.90 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 22900 expiring on 29OCT2024
Delta for 22900 CE is -
Historical price for 22900 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 Aug FINNIFTY was trading at 23178.15. The strike last trading price was 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, which was 1440.10 higher 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 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 Aug FINNIFTY was trading at 23365.90. 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 22900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 23700.35 | 32.6 | 13.45 | 12,150 | 8,325 | 8,450 |
| 21 Oct | 23954.70 | 19.15 | -40.40 | 75 | 25 | 75 |
| 18 Oct | 23938.10 | 59.55 | -530.10 | 50 | -2,21,975 | 0 |
| 16 Oct | 23882.35 | 589.65 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 23612.55 | 589.65 | 0.00 | 0 | 1,31,075 | 0 |
| 10 Oct | 23764.65 | 589.65 | 0.00 | 0 | 25 | 0 |
| 8 Oct | 23452.85 | 589.65 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 23221.10 | 589.65 | 0.00 | 0 | -85,950 | 0 |
| 4 Oct | 23621.80 | 589.65 | 0.00 | 0 | -1,32,775 | 0 |
| 3 Oct | 23881.55 | 589.65 | 0.00 | 0 | -68,025 | 0 |
| 1 Oct | 24477.45 | 589.65 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 24480.30 | 589.65 | 0.00 | 0 | -83,350 | 0 |
| 27 Sept | 24907.95 | 589.65 | 589.65 | 0 | -5,350 | 0 |
| 26 Sept | 25155.45 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 24987.75 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 24883.65 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 24953.10 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 24789.20 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 24403.65 | 0 | 0.00 | 0 | -25 | 0 |
| 18 Sept | 24326.90 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 23945.60 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 23649.40 | 0 | 0.00 | 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 |
| 20 Aug | 23178.15 | 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 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 22520.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 22762.70 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 23365.90 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 22900 expiring on 29OCT2024
Delta for 22900 PE is -
Historical price for 22900 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 32.6, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 8325 which increased total open position to 8450
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 19.15, which was -40.40 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 75
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 59.55, which was -530.10 lower than the previous day. The implied volatity was -, the open interest changed by -221975 which decreased total open position to 0
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 589.65, 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 589.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 131075 which increased total open position to 0
On 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 589.65, 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 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 589.65, 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 589.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -85950 which decreased total open position to 0
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 589.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -132775 which decreased total open position to 0
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 589.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -68025 which decreased total open position to 0
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 589.65, 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 589.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -83350 which decreased total open position to 0
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 589.65, which was 589.65 higher than the previous day. The implied volatity was -, the open interest changed by -5350 which decreased total open position to 0
On 26 Sept FINNIFTY was trading at 25155.45. 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 25 Sept FINNIFTY was trading at 24987.75. 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 24 Sept FINNIFTY was trading at 24883.65. 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 23 Sept FINNIFTY was trading at 24953.10. 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 20 Sept FINNIFTY was trading at 24789.20. 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 19 Sept FINNIFTY was trading at 24403.65. 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 18 Sept FINNIFTY was trading at 24326.90. 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 17 Sept FINNIFTY was trading at 23991.55. 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 13 Sept FINNIFTY was trading at 23979.55. 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 12 Sept FINNIFTY was trading at 23945.60. 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 10 Sept FINNIFTY was trading at 23649.40. 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 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 20 Aug FINNIFTY was trading at 23178.15. 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 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 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 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 Aug FINNIFTY was trading at 23365.90. 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
