FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 23800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 180.3 | -111.95 | 9,72,150 | 71,375 | 73,600 | ||||
| 21 Oct | 23954.70 | 292.25 | -91.75 | 18,700 | -4,48,350 | 2,250 | ||||
| 18 Oct | 23938.10 | 384 | 208.25 | 20,475 | 100 | 1,825 | ||||
| 17 Oct | 23583.75 | 175.75 | -181.00 | 20,500 | 1,275 | 2,075 | ||||
| 16 Oct | 23882.35 | 356.75 | 16.75 | 2,650 | -18,50,975 | 700 | ||||
| 15 Oct | 23863.45 | 340 | -10.00 | 1,125 | 300 | 550 | ||||
| 14 Oct | 23857.55 | 350 | 3.65 | 150 | -8,03,625 | 250 | ||||
| 11 Oct | 23612.55 | 346.35 | 0.00 | 0 | 75 | 0 | ||||
| 10 Oct | 23764.65 | 346.35 | -53.65 | 175 | -2,16,250 | 275 | ||||
| 9 Oct | 23546.00 | 400 | 130.00 | 175 | 150 | 150 | ||||
| 8 Oct | 23452.85 | 270 | 20.00 | 100 | -19,23,625 | 175 | ||||
| 7 Oct | 23221.10 | 250 | -292.35 | 125 | -4,54,425 | 100 | ||||
| 4 Oct | 23621.80 | 542.35 | -57.65 | 100 | 125 | 125 | ||||
| 3 Oct | 23881.55 | 600 | -357.10 | 50 | 25 | 25 | ||||
| 1 Oct | 24477.45 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 24480.30 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 24907.95 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 25155.45 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 24987.75 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 24883.65 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 24953.10 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 24789.20 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 24403.65 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 24326.90 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 957.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 957.1 | 957.10 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 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 | ||||
| 2 Aug | 23365.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 23435.85 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 23800 expiring on 29OCT2024
Delta for 23800 CE is -
Historical price for 23800 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 180.3, which was -111.95 lower than the previous day. The implied volatity was -, the open interest changed by 71375 which increased total open position to 73600
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 292.25, which was -91.75 lower than the previous day. The implied volatity was -, the open interest changed by -448350 which decreased total open position to 2250
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 384, which was 208.25 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1825
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 175.75, which was -181.00 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 2075
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 356.75, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by -1850975 which decreased total open position to 700
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 340, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 550
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 350, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -803625 which decreased total open position to 250
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 346.35, 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 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 346.35, which was -53.65 lower than the previous day. The implied volatity was -, the open interest changed by -216250 which decreased total open position to 275
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 400, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 270, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -1923625 which decreased total open position to 175
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 250, which was -292.35 lower than the previous day. The implied volatity was -, the open interest changed by -454425 which decreased total open position to 100
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 542.35, which was -57.65 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 600, which was -357.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 957.1, 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 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 957.1, 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 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 957.1, 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 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 957.1, 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 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 957.1, 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 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 957.1, 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 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 957.1, 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 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 957.1, 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 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 957.1, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 957.1, 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 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 957.1, 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 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 957.1, 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 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 957.1, 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 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 957.1, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 957.1, 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 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 957.1, which was 957.10 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 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 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 23800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 23700.35 | 219.3 | 80.30 | 18,05,225 | 78,825 | 92,825 |
| 21 Oct | 23954.70 | 139 | 7.05 | 28,125 | 11,500 | 12,750 |
| 18 Oct | 23938.10 | 131.95 | -193.05 | 5,225 | 925 | 1,325 |
| 17 Oct | 23583.75 | 325 | 156.25 | 1,325 | 400 | 425 |
| 16 Oct | 23882.35 | 168.75 | -337.60 | 25 | -76,84,050 | 0 |
| 15 Oct | 23863.45 | 506.35 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 23857.55 | 506.35 | 0.00 | 0 | -375 | 0 |
| 11 Oct | 23612.55 | 506.35 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 23764.65 | 506.35 | 0.00 | 0 | -65,400 | 0 |
| 9 Oct | 23546.00 | 506.35 | 0.00 | 0 | -25 | 0 |
| 8 Oct | 23452.85 | 506.35 | 0.00 | 0 | 125 | 0 |
| 7 Oct | 23221.10 | 506.35 | -484.10 | 50 | 25 | 25 |
| 4 Oct | 23621.80 | 990.45 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 23881.55 | 990.45 | 0.00 | 0 | 6,400 | 0 |
| 1 Oct | 24477.45 | 990.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 24480.30 | 990.45 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 24907.95 | 990.45 | 0.00 | 0 | 25 | 0 |
| 26 Sept | 25155.45 | 990.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 24987.75 | 990.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 24883.65 | 990.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 24953.10 | 990.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 24789.20 | 990.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 24403.65 | 990.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 24326.90 | 990.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 990.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 23989.85 | 990.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 990.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 990.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 23529.75 | 990.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 23859.50 | 990.45 | 990.45 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 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 |
| 2 Aug | 23365.90 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 23435.85 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 23800 expiring on 29OCT2024
Delta for 23800 PE is -
Historical price for 23800 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 219.3, which was 80.30 higher than the previous day. The implied volatity was -, the open interest changed by 78825 which increased total open position to 92825
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 139, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 12750
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 131.95, which was -193.05 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 1325
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 325, which was 156.25 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 425
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 168.75, which was -337.60 lower than the previous day. The implied volatity was -, the open interest changed by -7684050 which decreased total open position to 0
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 506.35, 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 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 506.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 0
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 506.35, 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 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 506.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -65400 which decreased total open position to 0
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 506.35, 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 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 506.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 506.35, which was -484.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 990.45, 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 990.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 0
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 990.45, 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 990.45, 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 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 990.45, 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 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 990.45, 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 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 990.45, 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 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 990.45, 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 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 990.45, 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 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 990.45, 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 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 990.45, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 990.45, 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 990.45, 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 990.45, 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 990.45, 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 990.45, 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 990.45, 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 990.45, which was 990.45 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 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 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
