FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 23300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 1045.05 | 305.05 | 775 | 275 | 525 | ||||
| 17 Sept | 23991.55 | 740 | 0.00 | 0 | -175 | 0 | ||||
| 16 Sept | 23989.85 | 740 | 16.00 | 200 | 0 | 425 | ||||
| 13 Sept | 23979.55 | 724 | 204.00 | 425 | -50 | 425 | ||||
| 12 Sept | 23945.60 | 520 | -190.45 | 100 | 0 | 500 | ||||
| 11 Sept | 23582.50 | 710.45 | 0.00 | 0 | 25 | 0 | ||||
| 10 Sept | 23649.40 | 710.45 | 119.40 | 50 | 0 | 475 | ||||
| 9 Sept | 23722.15 | 591.05 | 141.05 | 150 | 0 | 400 | ||||
| 6 Sept | 23529.75 | 450 | -150.00 | 50 | 400 | 400 | ||||
|
|
||||||||||
| 5 Sept | 23859.50 | 600 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 600 | 0.00 | 0 | -100 | 0 | ||||
| 3 Sept | 23922.20 | 600 | 0.00 | 100 | -25 | 475 | ||||
| 2 Sept | 23727.55 | 600 | -5.05 | 25 | 0 | 525 | ||||
| 30 Aug | 23637.90 | 605.05 | 0.00 | 0 | -150 | 0 | ||||
| 29 Aug | 23581.70 | 605.05 | 36.45 | 300 | 500 | 525 | ||||
| 28 Aug | 23521.50 | 568.6 | -33.40 | 25 | 0 | 700 | ||||
| 27 Aug | 23578.80 | 602 | 67.25 | 600 | 100 | 675 | ||||
| 26 Aug | 23386.20 | 534.75 | -370.00 | 150 | 100 | 550 | ||||
| 23 Aug | 23232.15 | 904.75 | -7.55 | 50 | 0 | 400 | ||||
| 22 Aug | 23247.15 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 21 Aug | 23143.65 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 20 Aug | 23178.15 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 19 Aug | 22922.70 | 912.3 | 0.00 | 0 | 400 | 400 | ||||
| 16 Aug | 22976.20 | 912.3 | 0.00 | 0 | 400 | 400 | ||||
| 14 Aug | 22591.70 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 13 Aug | 22596.80 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 12 Aug | 23028.55 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 9 Aug | 22983.30 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 8 Aug | 22838.40 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 7 Aug | 22804.75 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 6 Aug | 22520.10 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 5 Aug | 22762.70 | 912.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 23365.90 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 1 Aug | 23435.85 | 912.3 | 0.00 | 0 | 0 | 400 | ||||
| 31 Jul | 23412.20 | 912.3 | 0.00 | 0 | 400 | 400 | ||||
| 30 Jul | 23338.00 | 912.3 | 912.30 | 400 | 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 23300 expiring on 24SEP2024
Delta for 23300 CE is -
Historical price for 23300 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1045.05, which was 305.05 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 525
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 740, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 740, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 425
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 724, which was 204.00 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 425
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 520, which was -190.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 710.45, 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 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 710.45, which was 119.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 475
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 591.05, which was 141.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 450, which was -150.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 600, 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 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 600, 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 475
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 600, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 605.05, 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 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 605.05, which was 36.45 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 525
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 568.6, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 602, which was 67.25 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 675
On 26 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 534.75, which was -370.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 550
On 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 904.75, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 912.3, 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 400
On 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 912.3, 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 400
On 20 Aug FINNIFTY was trading at 23178.15. The strike last trading price was 912.3, 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 400
On 19 Aug FINNIFTY was trading at 22922.70. The strike last trading price was 912.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 16 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 912.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 14 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 912.3, 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 400
On 13 Aug FINNIFTY was trading at 22596.80. The strike last trading price was 912.3, 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 400
On 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 912.3, 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 400
On 9 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 912.3, 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 400
On 8 Aug FINNIFTY was trading at 22838.40. The strike last trading price was 912.3, 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 400
On 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 912.3, 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 400
On 6 Aug FINNIFTY was trading at 22520.10. The strike last trading price was 912.3, 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 400
On 5 Aug FINNIFTY was trading at 22762.70. The strike last trading price was 912.3, 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 Aug FINNIFTY was trading at 23365.90. The strike last trading price was 912.3, 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 400
On 1 Aug FINNIFTY was trading at 23435.85. The strike last trading price was 912.3, 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 400
On 31 Jul FINNIFTY was trading at 23412.20. The strike last trading price was 912.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 30 Jul FINNIFTY was trading at 23338.00. The strike last trading price was 912.3, which was 912.30 higher 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 23300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 20.1 | 0.35 | 16,01,250 | -18,45,100 | 1,78,075 |
| 17 Sept | 23991.55 | 19.75 | -508.35 | 7,425 | -11,56,150 | 6,550 |
| 16 Sept | 23989.85 | 528.1 | 0.00 | 0 | 63,600 | 0 |
| 13 Sept | 23979.55 | 528.1 | 0.00 | 0 | 2,04,700 | 0 |
| 12 Sept | 23945.60 | 528.1 | 0.00 | 0 | 93,550 | 0 |
| 11 Sept | 23582.50 | 528.1 | 0.00 | 0 | 25,84,750 | 0 |
| 10 Sept | 23649.40 | 528.1 | 0.00 | 0 | -10,43,800 | 50 |
| 9 Sept | 23722.15 | 528.1 | 0.00 | 0 | -5,69,275 | 50 |
| 6 Sept | 23529.75 | 528.1 | 0.00 | 0 | 1,31,000 | 0 |
| 5 Sept | 23859.50 | 528.1 | 0.00 | 0 | -1,97,050 | 50 |
| 4 Sept | 23834.05 | 528.1 | 0.00 | 0 | 61,525 | 0 |
| 3 Sept | 23922.20 | 528.1 | 0.00 | 0 | 25 | 50 |
| 2 Sept | 23727.55 | 528.1 | 0.00 | 0 | 1,10,225 | 0 |
| 30 Aug | 23637.90 | 528.1 | 0.00 | 0 | 25 | 50 |
| 29 Aug | 23581.70 | 528.1 | 0.00 | 0 | 0 | 50 |
| 28 Aug | 23521.50 | 528.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 23578.80 | 528.1 | 0.00 | 0 | 2,375 | 0 |
| 26 Aug | 23386.20 | 528.1 | 0.00 | 0 | 50 | 50 |
| 23 Aug | 23232.15 | 528.1 | 0.00 | 50 | 50 | 50 |
| 22 Aug | 23247.15 | 528.1 | 0.00 | 50 | 0 | 50 |
| 21 Aug | 23143.65 | 528.1 | 0.00 | 50 | 50 | 50 |
| 20 Aug | 23178.15 | 528.1 | 0.00 | 50 | 50 | 50 |
| 19 Aug | 22922.70 | 528.1 | 0.00 | 50 | 50 | 50 |
| 16 Aug | 22976.20 | 528.1 | 0.00 | 50 | 50 | 50 |
| 14 Aug | 22591.70 | 528.1 | 0.00 | 50 | 50 | 50 |
| 13 Aug | 22596.80 | 528.1 | 0.00 | 50 | 50 | 50 |
| 12 Aug | 23028.55 | 528.1 | 0.00 | 50 | 50 | 50 |
| 9 Aug | 22983.30 | 528.1 | 0.00 | 50 | 50 | 50 |
| 8 Aug | 22838.40 | 528.1 | 0.00 | 50 | 50 | 50 |
| 7 Aug | 22804.75 | 528.1 | 0.00 | 50 | 50 | 50 |
| 6 Aug | 22520.10 | 528.1 | 0.00 | 50 | 0 | 50 |
| 5 Aug | 22762.70 | 528.1 | -137.15 | 50 | 50 | 50 |
| 2 Aug | 23365.90 | 665.25 | 0.00 | 0 | 50 | 50 |
| 1 Aug | 23435.85 | 665.25 | 0.00 | 0 | 50 | 50 |
| 31 Jul | 23412.20 | 665.25 | 0.00 | 0 | 50 | 0 |
| 30 Jul | 23338.00 | 665.25 | 665.25 | 50 | 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 23300 expiring on 24SEP2024
Delta for 23300 PE is -
Historical price for 23300 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 20.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1845100 which decreased total open position to 178075
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 19.75, which was -508.35 lower than the previous day. The implied volatity was -, the open interest changed by -1156150 which decreased total open position to 6550
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 63600 which increased total open position to 0
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 204700 which increased total open position to 0
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 93550 which increased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2584750 which increased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1043800 which decreased total open position to 50
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -569275 which decreased total open position to 50
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 131000 which increased total open position to 0
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -197050 which decreased total open position to 50
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 61525 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 528.1, 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 50
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 110225 which increased total open position to 0
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 528.1, 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 50
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 528.1, 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 50
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 528.1, 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 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 0
On 26 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 528.1, 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 50
On 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 20 Aug FINNIFTY was trading at 23178.15. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 19 Aug FINNIFTY was trading at 22922.70. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 16 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 14 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 13 Aug FINNIFTY was trading at 22596.80. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 9 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 8 Aug FINNIFTY was trading at 22838.40. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 528.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 6 Aug FINNIFTY was trading at 22520.10. The strike last trading price was 528.1, 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 50
On 5 Aug FINNIFTY was trading at 22762.70. The strike last trading price was 528.1, which was -137.15 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 2 Aug FINNIFTY was trading at 23365.90. The strike last trading price was 665.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 1 Aug FINNIFTY was trading at 23435.85. The strike last trading price was 665.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 31 Jul FINNIFTY was trading at 23412.20. The strike last trading price was 665.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 30 Jul FINNIFTY was trading at 23338.00. The strike last trading price was 665.25, which was 665.25 higher 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