FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 23700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 237 | -122.65 | 3,13,375 | -82,825 | 60,225 | ||||
| 21 Oct | 23954.70 | 359.65 | -81.30 | 1,225 | -1,77,350 | 3,225 | ||||
| 18 Oct | 23938.10 | 440.95 | 204.80 | 59,050 | -3,15,300 | 3,075 | ||||
| 17 Oct | 23583.75 | 236.15 | -164.50 | 10,650 | -9,025 | 1,725 | ||||
| 16 Oct | 23882.35 | 400.65 | -11.35 | 150 | -10,025 | 400 | ||||
| 15 Oct | 23863.45 | 412 | 2.65 | 450 | -5,300 | 300 | ||||
| 14 Oct | 23857.55 | 409.35 | 139.35 | 250 | -175 | 275 | ||||
| 11 Oct | 23612.55 | 270 | -95.40 | 600 | -3,61,700 | 450 | ||||
| 10 Oct | 23764.65 | 365.4 | 12.15 | 350 | 275 | 275 | ||||
| 9 Oct | 23546.00 | 353.25 | 108.70 | 425 | 25 | 300 | ||||
| 8 Oct | 23452.85 | 244.55 | 0.00 | 0 | 9,35,125 | 0 | ||||
| 7 Oct | 23221.10 | 244.55 | -213.00 | 375 | 100 | 250 | ||||
| 4 Oct | 23621.80 | 457.55 | -992.45 | 150 | -6,600 | 100 | ||||
| 3 Oct | 23881.55 | 1450 | 0.00 | 0 | 75 | 100 | ||||
| 1 Oct | 24477.45 | 1450 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 24480.30 | 1450 | 0.00 | 0 | 100 | 100 | ||||
| 27 Sept | 24907.95 | 1450 | 0.00 | 0 | 0 | 100 | ||||
| 26 Sept | 25155.45 | 1450 | 0.00 | 0 | 100 | 100 | ||||
| 25 Sept | 24987.75 | 1450 | 0.00 | 0 | 0 | 100 | ||||
| 24 Sept | 24883.65 | 1450 | 525.45 | 75 | 50 | 75 | ||||
| 23 Sept | 24953.10 | 924.55 | 0.00 | 25 | 25 | 25 | ||||
| 20 Sept | 24789.20 | 924.55 | 0.00 | 25 | 25 | 25 | ||||
| 19 Sept | 24403.65 | 924.55 | 0.00 | 25 | 0 | 25 | ||||
| 18 Sept | 24326.90 | 924.55 | -79.85 | 25 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 1004.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 1004.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 1004.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 23582.50 | 1004.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 1004.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 1004.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 1004.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 23922.20 | 1004.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 23727.55 | 1004.4 | 1004.40 | 0 | 0 | 0 | ||||
| 28 Aug | 23521.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 23232.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 23365.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 23435.85 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 23700 expiring on 29OCT2024
Delta for 23700 CE is -
Historical price for 23700 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 237, which was -122.65 lower than the previous day. The implied volatity was -, the open interest changed by -82825 which decreased total open position to 60225
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 359.65, which was -81.30 lower than the previous day. The implied volatity was -, the open interest changed by -177350 which decreased total open position to 3225
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 440.95, which was 204.80 higher than the previous day. The implied volatity was -, the open interest changed by -315300 which decreased total open position to 3075
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 236.15, which was -164.50 lower than the previous day. The implied volatity was -, the open interest changed by -9025 which decreased total open position to 1725
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 400.65, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -10025 which decreased total open position to 400
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 412, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -5300 which decreased total open position to 300
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 409.35, which was 139.35 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 275
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 270, which was -95.40 lower than the previous day. The implied volatity was -, the open interest changed by -361700 which decreased total open position to 450
On 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 365.4, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 353.25, which was 108.70 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 300
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 244.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 935125 which increased total open position to 0
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 244.55, which was -213.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 250
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 457.55, which was -992.45 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 100
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 1450, 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 100
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 1450, 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 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 1450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 1450, 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 100
On 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 1450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 1450, 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 100
On 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 1450, which was 525.45 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 75
On 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 924.55, 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 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 924.55, 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 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 924.55, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 924.55, which was -79.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 1004.4, 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 1004.4, 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 1004.4, 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 1004.4, 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 1004.4, 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 1004.4, 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 1004.4, 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 1004.4, 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 1004.4, which was 1004.40 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 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 23700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 23700.35 | 175.05 | 68.00 | 12,03,175 | 87,250 | 1,07,225 |
| 21 Oct | 23954.70 | 107.05 | 7.05 | 42,475 | 12,550 | 19,900 |
| 18 Oct | 23938.10 | 100 | -163.70 | 38,275 | 5,800 | 7,325 |
| 17 Oct | 23583.75 | 263.7 | 168.75 | 13,675 | 1,050 | 1,525 |
| 16 Oct | 23882.35 | 94.95 | -49.05 | 225 | 125 | 450 |
| 15 Oct | 23863.45 | 144 | 0.00 | 300 | 0 | 25 |
| 14 Oct | 23857.55 | 144 | -257.00 | 50 | 0 | 75 |
| 11 Oct | 23612.55 | 401 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 23764.65 | 401 | 0.00 | 0 | 1,17,500 | 0 |
| 9 Oct | 23546.00 | 401 | -79.00 | 50 | 25 | 50 |
| 8 Oct | 23452.85 | 480 | 0.00 | 0 | -60,500 | 0 |
| 7 Oct | 23221.10 | 480 | -140.05 | 25 | 0 | 25 |
| 4 Oct | 23621.80 | 620.05 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 23881.55 | 620.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 24477.45 | 620.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 24480.30 | 620.05 | 0.00 | 0 | 25 | 25 |
| 27 Sept | 24907.95 | 620.05 | 0.00 | 0 | 0 | 25 |
| 26 Sept | 25155.45 | 620.05 | 0.00 | 0 | 0 | 25 |
| 25 Sept | 24987.75 | 620.05 | 0.00 | 0 | -1,900 | 25 |
| 24 Sept | 24883.65 | 620.05 | 0.00 | 0 | 0 | 25 |
| 23 Sept | 24953.10 | 620.05 | 0.00 | 0 | 0 | 25 |
| 20 Sept | 24789.20 | 620.05 | 0.00 | 0 | 0 | 25 |
| 19 Sept | 24403.65 | 620.05 | 0.00 | 0 | 25 | 25 |
| 18 Sept | 24326.90 | 620.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 620.05 | 0.00 | 0 | 25 | 25 |
| 16 Sept | 23989.85 | 620.05 | 0.00 | 0 | 25 | 25 |
| 13 Sept | 23979.55 | 620.05 | 0.00 | 0 | 25 | 25 |
| 11 Sept | 23582.50 | 620.05 | 134.05 | 25 | 25 | 25 |
| 9 Sept | 23722.15 | 486 | 0.00 | 75 | 0 | 0 |
| 6 Sept | 23529.75 | 486 | -133.00 | 75 | 75 | 75 |
| 5 Sept | 23859.50 | 619 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 23922.20 | 619 | -161.35 | 25 | 50 | 50 |
| 2 Sept | 23727.55 | 780.35 | 780.35 | 0 | 50 | 50 |
| 28 Aug | 23521.50 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 23578.80 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 23232.15 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 23247.15 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 23365.90 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 23435.85 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 23700 expiring on 29OCT2024
Delta for 23700 PE is -
Historical price for 23700 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 175.05, which was 68.00 higher than the previous day. The implied volatity was -, the open interest changed by 87250 which increased total open position to 107225
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 107.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 12550 which increased total open position to 19900
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 100, which was -163.70 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 7325
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 263.7, which was 168.75 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1525
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 94.95, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 450
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 144, 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 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 144, which was -257.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 401, 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 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 401, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 117500 which increased total open position to 0
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 401, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 50
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 480, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60500 which decreased total open position to 0
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 480, which was -140.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 620.05, 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 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 620.05, 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 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 620.05, 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 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 620.05, 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 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 620.05, 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 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 620.05, 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 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 620.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 25
On 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 620.05, 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 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 620.05, 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 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 620.05, 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 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 620.05, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 620.05, 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 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 620.05, 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 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 620.05, 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 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 620.05, 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 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 620.05, which was 134.05 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 486, 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 486, which was -133.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 619, 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 619, which was -161.35 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 780.35, which was 780.35 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
