FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
FINNIFTY 23000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 24326.90 | 1521 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 23991.55 | 1521 | 0.00 | 0 | 300 | 0 | ||||
16 Sept | 23989.85 | 1521 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 23979.55 | 1521 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 23945.60 | 1521 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 23582.50 | 1521 | 0.00 | 0 | 6,700 | 0 | ||||
10 Sept | 23649.40 | 1521 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 23722.15 | 1521 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 23529.75 | 1521 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 23859.50 | 1521 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 23834.05 | 1521 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 23922.20 | 1521 | 0.00 | 0 | -1,300 | 0 | ||||
2 Sept | 23727.55 | 1521 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 23637.90 | 1521 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 23581.70 | 1521 | 0.00 | 0 | -75 | 0 | ||||
28 Aug | 23521.50 | 1521 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 23578.80 | 1521 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 23232.15 | 1521 | 0.00 | 0 | 75 | 0 | ||||
22 Aug | 23247.15 | 1521 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 23143.65 | 1521 | 0.00 | 0 | -50 | 0 | ||||
19 Aug | 22922.70 | 1521 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 22976.20 | 1521 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 22591.70 | 1521 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 22596.80 | 1521 | 1521.00 | 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 23000 expiring on 24SEP2024
Delta for 23000 CE is -
Historical price for 23000 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1521, 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 1521, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 1521, 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 1521, 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 1521, 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 1521, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6700 which increased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 1521, 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 1521, 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 1521, 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 1521, 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 1521, 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 1521, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 1521, 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 1521, 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 1521, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 1521, 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 1521, 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 1521, 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 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 1521, 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 1521, 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 19 Aug FINNIFTY was trading at 22922.70. The strike last trading price was 1521, 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 1521, 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 1521, 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 1521, which was 1521.00 higher 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
FINNIFTY 23000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Sept | 24326.90 | 13 | -0.20 | 28,43,525 | -23,00,775 | 3,34,850 |
17 Sept | 23991.55 | 13.2 | 3.60 | 4,30,075 | 67,775 | 1,01,625 |
16 Sept | 23989.85 | 9.6 | -7.10 | 86,050 | -8,59,300 | 35,175 |
13 Sept | 23979.55 | 16.7 | -4.60 | 14,825 | -5,56,025 | 12,600 |
12 Sept | 23945.60 | 21.3 | -36.55 | 8,150 | 3,875 | 7,250 |
11 Sept | 23582.50 | 57.85 | 9.25 | 1,300 | -1,19,000 | 3,200 |
10 Sept | 23649.40 | 48.6 | -29.25 | 1,425 | -16,775 | 2,825 |
9 Sept | 23722.15 | 77.85 | -28.20 | 1,125 | -5,575 | 1,700 |
6 Sept | 23529.75 | 106.05 | -43.95 | 150 | -250 | 925 |
5 Sept | 23859.50 | 150 | 0.00 | 0 | 275 | 0 |
4 Sept | 23834.05 | 150 | 0.00 | 0 | 10,53,625 | 0 |
3 Sept | 23922.20 | 150 | 0.00 | 0 | 25 | 0 |
2 Sept | 23727.55 | 150 | 11.50 | 25 | 925 | 925 |
30 Aug | 23637.90 | 138.5 | -61.50 | 125 | 100 | 900 |
29 Aug | 23581.70 | 200 | 0.00 | 0 | 25 | 0 |
28 Aug | 23521.50 | 200 | 0.00 | 0 | 0 | 0 |
27 Aug | 23578.80 | 200 | -229.55 | 125 | -22,700 | 675 |
23 Aug | 23232.15 | 429.55 | 0.00 | 0 | 0 | 0 |
22 Aug | 23247.15 | 429.55 | 0.00 | 0 | 0 | 675 |
21 Aug | 23143.65 | 429.55 | -166.00 | 675 | -2,850 | 0 |
19 Aug | 22922.70 | 595.55 | 0.00 | 0 | -1,550 | 0 |
16 Aug | 22976.20 | 595.55 | 0.00 | 0 | 0 | 0 |
14 Aug | 22591.70 | 595.55 | 0.00 | 0 | 0 | 0 |
13 Aug | 22596.80 | 595.55 | 0.00 | 0 | 0 | 0 |
12 Aug | 23028.55 | 595.55 | 0.00 | 0 | 0 | 0 |
9 Aug | 22983.30 | 595.55 | 0.00 | 0 | 0 | 0 |
8 Aug | 22838.40 | 595.55 | 0.00 | 0 | 0 | 0 |
7 Aug | 22804.75 | 595.55 | 0.00 | 0 | 0 | 0 |
6 Aug | 22520.10 | 595.55 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 23000 expiring on 24SEP2024
Delta for 23000 PE is -
Historical price for 23000 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 13, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2300775 which decreased total open position to 334850
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 13.2, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 67775 which increased total open position to 101625
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 9.6, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -859300 which decreased total open position to 35175
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 16.7, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -556025 which decreased total open position to 12600
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 21.3, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 7250
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 57.85, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by -119000 which decreased total open position to 3200
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 48.6, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by -16775 which decreased total open position to 2825
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 77.85, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by -5575 which decreased total open position to 1700
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 106.05, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 925
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1053625 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 150, 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 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 150, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 925
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 138.5, which was -61.50 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 900
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 200, 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 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 200, 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 200, which was -229.55 lower than the previous day. The implied volatity was -, the open interest changed by -22700 which decreased total open position to 675
On 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 429.55, 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 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 429.55, 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 675
On 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 429.55, which was -166.00 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 0
On 19 Aug FINNIFTY was trading at 22922.70. The strike last trading price was 595.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1550 which decreased total open position to 0
On 16 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 595.55, 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 595.55, 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 595.55, 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 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 595.55, 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 9 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 595.55, 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 Aug FINNIFTY was trading at 22838.40. The strike last trading price was 595.55, 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 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 595.55, 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 6 Aug FINNIFTY was trading at 22520.10. The strike last trading price was 595.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0