FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 23200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 1125 | -276.30 | 600 | -2,775 | 275 | ||||
| 17 Sept | 23991.55 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 1401.3 | 0.00 | 0 | -875 | 0 | ||||
| 13 Sept | 23979.55 | 1401.3 | 0.00 | 0 | 425 | 0 | ||||
| 12 Sept | 23945.60 | 1401.3 | 0.00 | 0 | 3,900 | 0 | ||||
| 11 Sept | 23582.50 | 1401.3 | 0.00 | 0 | 75 | 0 | ||||
| 10 Sept | 23649.40 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 23922.20 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 23581.70 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Aug | 23521.50 | 1401.3 | 0.00 | 0 | 7,725 | 0 | ||||
| 27 Aug | 23578.80 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 23386.20 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 23232.15 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 23143.65 | 1401.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 23178.15 | 1401.3 | 1401.30 | 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 | ||||
| 5 Jul | 23641.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 23500.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Jun | 23624.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jun | 23592.70 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 23200 expiring on 24SEP2024
Delta for 23200 CE is -
Historical price for 23200 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1125, which was -276.30 lower than the previous day. The implied volatity was -, the open interest changed by -2775 which decreased total open position to 275
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 1401.3, 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 1401.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 1401.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 1401.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 1401.3, 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 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7725 which increased total open position to 0
On 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, 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 1401.3, which was 1401.30 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 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 5 Jul FINNIFTY was trading at 23641.75. 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 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 27 Jun FINNIFTY was trading at 23624.85. 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 23200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 21.5 | -650.70 | 14,15,200 | 1,95,250 | 1,95,250 |
| 17 Sept | 23991.55 | 672.2 | 0.00 | 0 | 3,87,125 | 0 |
| 16 Sept | 23989.85 | 672.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 672.2 | 0.00 | 0 | 2,62,300 | 0 |
| 12 Sept | 23945.60 | 672.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 23582.50 | 672.2 | 0.00 | 0 | 19,17,175 | 0 |
| 10 Sept | 23649.40 | 672.2 | 0.00 | 0 | -15,96,375 | 0 |
| 9 Sept | 23722.15 | 672.2 | 0.00 | 0 | -3,56,675 | 0 |
| 6 Sept | 23529.75 | 672.2 | 0.00 | 0 | 1,08,700 | 0 |
| 5 Sept | 23859.50 | 672.2 | 0.00 | 0 | -1,60,700 | 0 |
| 4 Sept | 23834.05 | 672.2 | 0.00 | 0 | -96,225 | 0 |
| 3 Sept | 23922.20 | 672.2 | 0.00 | 0 | -6,800 | 0 |
| 2 Sept | 23727.55 | 672.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 672.2 | 0.00 | 0 | -2,15,775 | 0 |
| 29 Aug | 23581.70 | 672.2 | 0.00 | 0 | -1,43,225 | 0 |
| 28 Aug | 23521.50 | 672.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 23578.80 | 672.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 23386.20 | 672.2 | 0.00 | 0 | -50 | 0 |
| 23 Aug | 23232.15 | 672.2 | 672.20 | 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 | 0.00 | 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 |
| 5 Jul | 23641.75 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 23500.85 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 23624.85 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jun | 23592.70 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 23200 expiring on 24SEP2024
Delta for 23200 PE is -
Historical price for 23200 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 21.5, which was -650.70 lower than the previous day. The implied volatity was -, the open interest changed by 195250 which increased total open position to 195250
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 387125 which increased total open position to 0
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 672.2, 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 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 262300 which increased total open position to 0
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 672.2, 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 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1917175 which increased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1596375 which decreased total open position to 0
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -356675 which decreased total open position to 0
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 108700 which increased total open position to 0
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -160700 which decreased total open position to 0
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -96225 which decreased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 672.2, 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 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -215775 which decreased total open position to 0
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 672.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -143225 which decreased total open position to 0
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 672.2, 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 672.2, 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 672.2, 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 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 672.2, which was 672.20 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 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 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 5 Jul FINNIFTY was trading at 23641.75. 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 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 27 Jun FINNIFTY was trading at 23624.85. 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