FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 23100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 1080 | 129.00 | 25 | 0 | 4,300 | ||||
| 17 Sept | 23991.55 | 951 | 148.75 | 4,750 | 4,275 | 4,300 | ||||
| 16 Sept | 23989.85 | 802.25 | -65.45 | 25 | 0 | 25 | ||||
| 13 Sept | 23979.55 | 867.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 23945.60 | 867.7 | 0.00 | 0 | 25 | 0 | ||||
| 11 Sept | 23582.50 | 867.7 | -10.30 | 25 | -1,375 | 0 | ||||
| 10 Sept | 23649.40 | 878 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 878 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 878 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 878 | -228.15 | 50 | -25 | 25 | ||||
| 4 Sept | 23834.05 | 1106.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 23922.20 | 1106.15 | 0.00 | 0 | 200 | 0 | ||||
| 2 Sept | 23727.55 | 1106.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 1106.15 | 0.00 | 0 | 825 | 0 | ||||
| 29 Aug | 23581.70 | 1106.15 | 0.00 | 0 | 1,325 | 0 | ||||
| 28 Aug | 23521.50 | 1106.15 | 0.00 | 0 | -25 | 0 | ||||
| 27 Aug | 23578.80 | 1106.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 23386.20 | 1106.15 | 0.00 | 25 | 25 | 25 | ||||
| 23 Aug | 23232.15 | 1106.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 1106.15 | 0.00 | 0 | 25 | 25 | ||||
|
|
||||||||||
| 21 Aug | 23143.65 | 1106.15 | 0.00 | 0 | -525 | 25 | ||||
| 20 Aug | 23178.15 | 1106.15 | 0.00 | 0 | 25 | 25 | ||||
| 19 Aug | 22922.70 | 1106.15 | 0.00 | 0 | 25 | 25 | ||||
| 16 Aug | 22976.20 | 1106.15 | 0.00 | 0 | 25 | 25 | ||||
| 14 Aug | 22591.70 | 1106.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 22596.80 | 1106.15 | 0.00 | 25 | 25 | 25 | ||||
| 12 Aug | 23028.55 | 1106.15 | 0.00 | 25 | 25 | 25 | ||||
| 9 Aug | 22983.30 | 1106.15 | 0.00 | 25 | 25 | 25 | ||||
| 8 Aug | 22838.40 | 1106.15 | 0.00 | 25 | 25 | 25 | ||||
| 7 Aug | 22804.75 | 1106.15 | 0.00 | 25 | 0 | 25 | ||||
| 6 Aug | 22520.10 | 1106.15 | 0.00 | 25 | 25 | 25 | ||||
| 5 Aug | 22762.70 | 1106.15 | 0.00 | 25 | 25 | 25 | ||||
| 2 Aug | 23365.90 | 1106.15 | 0.00 | 25 | 25 | 25 | ||||
| 1 Aug | 23435.85 | 1106.15 | 0.00 | 25 | 0 | 25 | ||||
| 31 Jul | 23412.20 | 1106.15 | 0.00 | 25 | 25 | 25 | ||||
| 30 Jul | 23338.00 | 1106.15 | 1106.15 | 25 | 25 | 25 | ||||
| 2 Jul | 23500.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jun | 23592.70 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 23100 expiring on 24SEP2024
Delta for 23100 CE is -
Historical price for 23100 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1080, which was 129.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4300
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 951, which was 148.75 higher than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 4300
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 802.25, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 867.7, 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 867.7, 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 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 867.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 878, 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 878, 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 878, 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 878, which was -228.15 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 25
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 1106.15, 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 1106.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 1106.15, 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 1106.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 1106.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 0
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 1106.15, 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 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 1106.15, 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 1106.15, 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 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 1106.15, 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 1106.15, 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 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 1106.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 25
On 20 Aug FINNIFTY was trading at 23178.15. The strike last trading price was 1106.15, 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 19 Aug FINNIFTY was trading at 22922.70. The strike last trading price was 1106.15, 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 16 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 1106.15, 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 14 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 1106.15, 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 1106.15, 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 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 1106.15, 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 9 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 1106.15, 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 8 Aug FINNIFTY was trading at 22838.40. The strike last trading price was 1106.15, 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 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 1106.15, 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 6 Aug FINNIFTY was trading at 22520.10. The strike last trading price was 1106.15, 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 5 Aug FINNIFTY was trading at 22762.70. The strike last trading price was 1106.15, 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 2 Aug FINNIFTY was trading at 23365.90. The strike last trading price was 1106.15, 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 1 Aug FINNIFTY was trading at 23435.85. The strike last trading price was 1106.15, 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 31 Jul FINNIFTY was trading at 23412.20. The strike last trading price was 1106.15, 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 30 Jul FINNIFTY was trading at 23338.00. The strike last trading price was 1106.15, which was 1106.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 2 Jul FINNIFTY was trading at 23500.85. 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 26 Jun FINNIFTY was trading at 23592.70. 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 23100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 22 | 5.55 | 13,82,025 | 1,17,875 | 1,35,825 |
| 17 Sept | 23991.55 | 16.45 | -9.55 | 51,375 | -6,15,825 | 17,175 |
| 16 Sept | 23989.85 | 26 | -2.30 | 125 | -2,07,725 | 175 |
| 13 Sept | 23979.55 | 28.3 | -27.90 | 100 | -2,16,600 | 75 |
| 12 Sept | 23945.60 | 56.2 | -576.90 | 25 | -1,22,775 | 0 |
| 11 Sept | 23582.50 | 633.1 | 0.00 | 0 | 1,300 | 0 |
| 10 Sept | 23649.40 | 633.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 633.1 | 0.00 | 0 | -2,58,175 | 0 |
| 6 Sept | 23529.75 | 633.1 | 0.00 | 0 | -1,93,000 | 0 |
| 5 Sept | 23859.50 | 633.1 | 0.00 | 0 | -1,86,425 | 0 |
| 4 Sept | 23834.05 | 633.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 23922.20 | 633.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 633.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 633.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 23581.70 | 633.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 633.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 23578.80 | 633.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 23386.20 | 633.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 23232.15 | 633.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 23247.15 | 633.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 23143.65 | 633.1 | 633.10 | 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 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 23435.85 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 23412.20 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 23338.00 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 23500.85 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jun | 23592.70 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 23100 expiring on 24SEP2024
Delta for 23100 PE is -
Historical price for 23100 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 22, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 117875 which increased total open position to 135825
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 16.45, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by -615825 which decreased total open position to 17175
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 26, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -207725 which decreased total open position to 175
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 28.3, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by -216600 which decreased total open position to 75
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 56.2, which was -576.90 lower than the previous day. The implied volatity was -, the open interest changed by -122775 which decreased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 633.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 633.1, 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 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 633.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -258175 which decreased total open position to 0
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 633.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -193000 which decreased total open position to 0
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 633.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -186425 which decreased total open position to 0
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 633.1, 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 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 633.1, 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 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 633.1, 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 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 633.1, 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 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 633.1, 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 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 633.1, 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 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 633.1, 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 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 633.1, 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 633.1, 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 633.1, 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 633.1, which was 633.10 higher 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 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 Aug FINNIFTY was trading at 23435.85. 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 31 Jul FINNIFTY was trading at 23412.20. 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 30 Jul FINNIFTY was trading at 23338.00. 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 Jul FINNIFTY was trading at 23500.85. 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 26 Jun FINNIFTY was trading at 23592.70. 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