FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 23400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 821.05 | 169.05 | 150 | -27,900 | 200 | ||||
| 17 Sept | 23991.55 | 652 | 2.00 | 150 | 50 | 100 | ||||
| 16 Sept | 23989.85 | 650 | 8.45 | 150 | 0 | 50 | ||||
| 13 Sept | 23979.55 | 641.55 | 197.60 | 50 | -33,000 | 75 | ||||
| 12 Sept | 23945.60 | 443.95 | -76.00 | 25 | -40,450 | 75 | ||||
| 11 Sept | 23582.50 | 519.95 | 59.00 | 25 | -13,575 | 50 | ||||
| 10 Sept | 23649.40 | 460.95 | -826.70 | 125 | -1,10,825 | 75 | ||||
| 9 Sept | 23722.15 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 1287.65 | 0.00 | 0 | -75 | 0 | ||||
| 4 Sept | 23834.05 | 1287.65 | 0.00 | 0 | 32,950 | 0 | ||||
| 3 Sept | 23922.20 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 1287.65 | 0.00 | 0 | -25 | 0 | ||||
| 30 Aug | 23637.90 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 23581.70 | 1287.65 | 0.00 | 0 | -225 | 0 | ||||
| 28 Aug | 23521.50 | 1287.65 | 0.00 | 0 | 50 | 0 | ||||
| 27 Aug | 23578.80 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 23386.20 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 23232.15 | 1287.65 | 0.00 | 0 | -225 | 0 | ||||
| 22 Aug | 23247.15 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 23143.65 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 23178.15 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 22922.70 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 22976.20 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 22591.70 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 22596.80 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 23028.55 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 22983.30 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 22838.40 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 22804.75 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 22520.10 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 22762.70 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 23365.90 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 23435.85 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 23412.20 | 1287.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 23338.00 | 1287.65 | 1287.65 | 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 23400 expiring on 24SEP2024
Delta for 23400 CE is -
Historical price for 23400 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 821.05, which was 169.05 higher than the previous day. The implied volatity was -, the open interest changed by -27900 which decreased total open position to 200
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 652, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 650, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 641.55, which was 197.60 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 75
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 443.95, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by -40450 which decreased total open position to 75
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 519.95, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by -13575 which decreased total open position to 50
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 460.95, which was -826.70 lower than the previous day. The implied volatity was -, the open interest changed by -110825 which decreased total open position to 75
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 1287.65, 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 1287.65, 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 1287.65, 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 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 1287.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32950 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 1287.65, 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 1287.65, 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 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 1287.65, 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 1287.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 0
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 1287.65, 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 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 1287.65, 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 1287.65, 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 1287.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 0
On 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, 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 1287.65, which was 1287.65 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 23400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 24.95 | 1.05 | 10,66,375 | 69,725 | 89,525 |
| 17 Sept | 23991.55 | 23.9 | -1.75 | 34,500 | -15,85,925 | 14,825 |
| 16 Sept | 23989.85 | 25.65 | -25.00 | 1,875 | -6,84,500 | 1,400 |
| 13 Sept | 23979.55 | 50.65 | -9.30 | 500 | 100 | 1,025 |
| 12 Sept | 23945.60 | 59.95 | -103.95 | 325 | 175 | 1,000 |
| 11 Sept | 23582.50 | 163.9 | 53.45 | 625 | -42,62,850 | 800 |
| 10 Sept | 23649.40 | 110.45 | -37.45 | 525 | -15,78,325 | 800 |
| 9 Sept | 23722.15 | 147.9 | -64.45 | 650 | -175 | 600 |
| 6 Sept | 23529.75 | 212.35 | 82.80 | 750 | -2,72,375 | 525 |
| 5 Sept | 23859.50 | 129.55 | 0.00 | 100 | -2,06,125 | 850 |
| 4 Sept | 23834.05 | 129.55 | -38.00 | 300 | -36,76,925 | 725 |
| 3 Sept | 23922.20 | 167.55 | -75.15 | 475 | -17,08,875 | 725 |
| 2 Sept | 23727.55 | 242.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 242.7 | 0.00 | 25 | 300 | 300 |
| 29 Aug | 23581.70 | 242.7 | 0.05 | 25 | 0 | 275 |
| 28 Aug | 23521.50 | 242.65 | -32.05 | 200 | 275 | 275 |
| 27 Aug | 23578.80 | 274.7 | -480.25 | 200 | 75 | 75 |
| 26 Aug | 23386.20 | 754.95 | 754.95 | 0 | 0 | 0 |
| 23 Aug | 23232.15 | 0 | 0.00 | 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 23400 expiring on 24SEP2024
Delta for 23400 PE is -
Historical price for 23400 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 24.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 69725 which increased total open position to 89525
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 23.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1585925 which decreased total open position to 14825
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 25.65, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -684500 which decreased total open position to 1400
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 50.65, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1025
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 59.95, which was -103.95 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1000
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 163.9, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by -4262850 which decreased total open position to 800
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 110.45, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by -1578325 which decreased total open position to 800
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 147.9, which was -64.45 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 600
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 212.35, which was 82.80 higher than the previous day. The implied volatity was -, the open interest changed by -272375 which decreased total open position to 525
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 129.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -206125 which decreased total open position to 850
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 129.55, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by -3676925 which decreased total open position to 725
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 167.55, which was -75.15 lower than the previous day. The implied volatity was -, the open interest changed by -1708875 which decreased total open position to 725
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 242.7, 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 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 242.7, 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 300
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 242.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 242.65, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 274.7, which was -480.25 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 26 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 754.95, which was 754.95 higher 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 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 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