FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
16 Sep 2024 04:13 PM IST
| FINNIFTY 23000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 23989.85 | 996.15 | 28.15 | 800 | 275 | 4,175 | ||||
| 13 Sept | 23979.55 | 968 | 78.05 | 550 | -75 | 3,900 | ||||
| 12 Sept | 23945.60 | 889.95 | 280.60 | 5,800 | 1,825 | 3,975 | ||||
| 11 Sept | 23582.50 | 609.35 | -76.15 | 3,900 | 1,125 | 2,150 | ||||
|
|
||||||||||
| 10 Sept | 23649.40 | 685.5 | 68.50 | 19,625 | 1,000 | 1,025 | ||||
| 9 Sept | 23722.15 | 617 | 0.00 | 25 | -25 | 25 | ||||
| 6 Sept | 23529.75 | 617 | -268.00 | 75 | 25 | 50 | ||||
| 5 Sept | 23859.50 | 885 | 0.00 | 25 | 0 | 25 | ||||
| 4 Sept | 23834.05 | 885 | 0.00 | 25 | 25 | 25 | ||||
| 3 Sept | 23922.20 | 885 | 413.20 | 25 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 471.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 471.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 23581.70 | 471.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 23521.50 | 471.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 471.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 23386.20 | 471.8 | 471.80 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 23178.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 22976.20 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 23000 expiring on 17SEP2024
Delta for 23000 CE is -
Historical price for 23000 CE is as follows
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 996.15, which was 28.15 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 4175
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 968, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 3900
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 889.95, which was 280.60 higher than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 3975
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 609.35, which was -76.15 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2150
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 685.5, which was 68.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1025
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 617, 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 25
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 617, which was -268.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 50
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 885, 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 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 885, 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 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 885, which was 413.20 higher 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 471.8, 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 471.8, 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 471.8, 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 471.8, 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 471.8, 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 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 471.8, which was 471.80 higher 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 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 16 Aug FINNIFTY was trading at 22976.20. 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 23000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 23989.85 | 0.75 | -1.40 | 99,58,875 | 5,86,225 | 14,82,325 |
| 13 Sept | 23979.55 | 2.15 | -4.30 | 56,29,650 | 3,70,175 | 8,96,100 |
| 12 Sept | 23945.60 | 6.45 | -9.80 | 49,51,500 | 2,85,025 | 5,25,925 |
| 11 Sept | 23582.50 | 16.25 | -0.05 | 33,38,425 | 1,15,000 | 2,40,900 |
| 10 Sept | 23649.40 | 16.3 | -6.60 | 4,67,500 | 1,06,125 | 1,25,900 |
| 9 Sept | 23722.15 | 22.9 | -43.70 | 84,175 | 12,550 | 19,775 |
| 6 Sept | 23529.75 | 66.6 | 38.40 | 18,000 | 6,125 | 7,225 |
| 5 Sept | 23859.50 | 28.2 | -47.40 | 1,375 | 1,075 | 1,100 |
| 4 Sept | 23834.05 | 75.6 | -639.85 | 300 | 25 | 25 |
| 3 Sept | 23922.20 | 715.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 715.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 715.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 23581.70 | 715.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 715.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 23578.80 | 715.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 23386.20 | 715.45 | 715.45 | 0 | 0 | 0 |
| 22 Aug | 23247.15 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 23178.15 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 22976.20 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 23000 expiring on 17SEP2024
Delta for 23000 PE is -
Historical price for 23000 PE is as follows
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 0.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 586225 which increased total open position to 1482325
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 2.15, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 370175 which increased total open position to 896100
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 6.45, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 285025 which increased total open position to 525925
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 16.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 240900
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 16.3, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 106125 which increased total open position to 125900
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 22.9, which was -43.70 lower than the previous day. The implied volatity was -, the open interest changed by 12550 which increased total open position to 19775
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 66.6, which was 38.40 higher than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 7225
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 28.2, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 1100
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 75.6, which was -639.85 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 715.45, 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 715.45, 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 715.45, 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 715.45, 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 715.45, 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 715.45, 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 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 715.45, which was 715.45 higher 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 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 16 Aug FINNIFTY was trading at 22976.20. 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