FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
16 Sep 2024 04:13 PM IST
| FINNIFTY 23550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 23989.85 | 440.85 | 46.10 | 16,700 | -6,325 | 61,675 | ||||
| 13 Sept | 23979.55 | 394.75 | 35.75 | 50,250 | 8,075 | 68,000 | ||||
| 12 Sept | 23945.60 | 359 | 180.95 | 10,97,625 | -66,800 | 59,925 | ||||
| 11 Sept | 23582.50 | 178.05 | -49.00 | 19,74,575 | 1,06,275 | 1,26,725 | ||||
| 10 Sept | 23649.40 | 227.05 | -91.55 | 1,62,625 | 17,550 | 20,450 | ||||
| 9 Sept | 23722.15 | 318.6 | 78.70 | 32,500 | 2,050 | 2,900 | ||||
| 6 Sept | 23529.75 | 239.9 | -160.10 | 3,450 | 850 | 850 | ||||
|
|
||||||||||
| 5 Sept | 23859.50 | 400 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 400 | -34.00 | 100 | 0 | 75 | ||||
| 3 Sept | 23922.20 | 434 | 32.00 | 75 | 50 | 75 | ||||
| 2 Sept | 23727.55 | 402 | -108.25 | 50 | 0 | 25 | ||||
| 30 Aug | 23637.90 | 510.25 | 0.00 | 25 | 25 | 25 | ||||
| 29 Aug | 23581.70 | 510.25 | 230.75 | 25 | 0 | 0 | ||||
| 28 Aug | 23521.50 | 279.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 279.5 | 279.50 | 0 | 0 | 0 | ||||
| 26 Aug | 23386.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 23178.15 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 23550 expiring on 17SEP2024
Delta for 23550 CE is -
Historical price for 23550 CE is as follows
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 440.85, which was 46.10 higher than the previous day. The implied volatity was -, the open interest changed by -6325 which decreased total open position to 61675
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 394.75, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 68000
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 359, which was 180.95 higher than the previous day. The implied volatity was -, the open interest changed by -66800 which decreased total open position to 59925
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 178.05, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 106275 which increased total open position to 126725
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 227.05, which was -91.55 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 20450
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 318.6, which was 78.70 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 2900
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 239.9, which was -160.10 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 400, 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 400, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 434, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 75
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 402, which was -108.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 510.25, 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 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 510.25, which was 230.75 higher 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 279.5, 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 279.5, which was 279.50 higher 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 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 20 Aug FINNIFTY was trading at 23178.15. 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 23550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 23989.85 | 2.85 | -9.20 | 99,80,650 | 6,03,975 | 8,83,600 |
| 13 Sept | 23979.55 | 12.05 | -18.75 | 41,90,150 | 45,850 | 2,79,625 |
| 12 Sept | 23945.60 | 30.8 | -93.25 | 50,97,825 | 80,625 | 2,33,775 |
| 11 Sept | 23582.50 | 124.05 | 16.65 | 37,70,625 | 1,29,950 | 1,53,150 |
| 10 Sept | 23649.40 | 107.4 | -2.60 | 2,19,900 | 19,925 | 23,200 |
| 9 Sept | 23722.15 | 110 | -110.15 | 14,225 | 2,625 | 3,275 |
| 6 Sept | 23529.75 | 220.15 | -849.20 | 1,125 | 650 | 650 |
| 5 Sept | 23859.50 | 1069.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 23834.05 | 1069.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 23922.20 | 1069.35 | 1069.35 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 23581.70 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 23578.80 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 23386.20 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 23247.15 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 23178.15 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 23550 expiring on 17SEP2024
Delta for 23550 PE is -
Historical price for 23550 PE is as follows
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 2.85, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 603975 which increased total open position to 883600
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 12.05, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 45850 which increased total open position to 279625
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 30.8, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by 80625 which increased total open position to 233775
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 124.05, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 129950 which increased total open position to 153150
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 107.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 19925 which increased total open position to 23200
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 110, which was -110.15 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 3275
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 220.15, which was -849.20 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 1069.35, 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 1069.35, 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 1069.35, which was 1069.35 higher 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 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 Aug FINNIFTY was trading at 23637.90. 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 29 Aug FINNIFTY was trading at 23581.70. 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 28 Aug FINNIFTY was trading at 23521.50. 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 Aug FINNIFTY was trading at 23578.80. 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 26 Aug FINNIFTY was trading at 23386.20. 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 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 20 Aug FINNIFTY was trading at 23178.15. 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