FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 23900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 136 | -94.00 | 11,91,975 | 64,975 | 73,675 | ||||
| 21 Oct | 23954.70 | 230 | -80.00 | 48,425 | -3,26,625 | 8,825 | ||||
| 18 Oct | 23938.10 | 310 | 162.10 | 27,325 | 275 | 3,075 | ||||
| 17 Oct | 23583.75 | 147.9 | -140.15 | 14,850 | -2,89,300 | 3,350 | ||||
| 16 Oct | 23882.35 | 288.05 | -11.25 | 13,025 | -1,31,900 | 2,050 | ||||
| 15 Oct | 23863.45 | 299.3 | 53.25 | 11,225 | -10,125 | 1,150 | ||||
| 14 Oct | 23857.55 | 246.05 | 0.00 | 0 | 625 | 0 | ||||
| 11 Oct | 23612.55 | 246.05 | 0.00 | 0 | 3,83,875 | 0 | ||||
| 10 Oct | 23764.65 | 246.05 | -615.10 | 100 | 25 | 50 | ||||
| 9 Oct | 23546.00 | 861.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 23452.85 | 861.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 23221.10 | 861.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 23621.80 | 861.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 23881.55 | 861.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 24477.45 | 861.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 24480.30 | 861.15 | 0.00 | 0 | -50 | 50 | ||||
| 27 Sept | 24907.95 | 861.15 | 0.00 | 0 | 50 | 50 | ||||
| 26 Sept | 25155.45 | 861.15 | 0.00 | 0 | -50 | 50 | ||||
| 25 Sept | 24987.75 | 861.15 | 0.00 | 0 | 0 | 50 | ||||
| 24 Sept | 24883.65 | 861.15 | 0.00 | 0 | 50 | 50 | ||||
| 23 Sept | 24953.10 | 861.15 | 0.00 | 75 | -50 | 50 | ||||
| 20 Sept | 24789.20 | 861.15 | 0.00 | 75 | 50 | 50 | ||||
| 19 Sept | 24403.65 | 861.15 | 0.00 | 75 | 50 | 50 | ||||
| 18 Sept | 24326.90 | 861.15 | 0.00 | 75 | -925 | 25 | ||||
|
|
||||||||||
| 17 Sept | 23991.55 | 861.15 | -50.20 | 25 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 911.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 911.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 911.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 911.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 911.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 911.35 | 911.35 | 0 | 0 | 0 | ||||
| 28 Aug | 23521.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 23435.85 | 0 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 23900 expiring on 29OCT2024
Delta for 23900 CE is -
Historical price for 23900 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 136, which was -94.00 lower than the previous day. The implied volatity was -, the open interest changed by 64975 which increased total open position to 73675
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 230, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by -326625 which decreased total open position to 8825
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 310, which was 162.10 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 3075
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 147.9, which was -140.15 lower than the previous day. The implied volatity was -, the open interest changed by -289300 which decreased total open position to 3350
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 288.05, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -131900 which decreased total open position to 2050
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 299.3, which was 53.25 higher than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 1150
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 246.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 246.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 383875 which increased total open position to 0
On 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 246.05, which was -615.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 50
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 861.15, 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 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 861.15, 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 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 861.15, 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 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 861.15, 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 861.15, 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 861.15, 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 861.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 50
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 861.15, 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 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 861.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 50
On 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 861.15, 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 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 861.15, 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 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 861.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 50
On 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 861.15, 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 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 861.15, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 861.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -925 which decreased total open position to 25
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 861.15, which was -50.20 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 911.35, 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 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 911.35, 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 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 911.35, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 911.35, 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 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 911.35, 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 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 911.35, which was 911.35 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 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 23900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 23700.35 | 271.75 | 95.75 | 14,39,025 | 48,500 | 67,175 |
| 21 Oct | 23954.70 | 176 | 17.00 | 92,150 | -5,22,700 | 19,350 |
| 18 Oct | 23938.10 | 159 | -205.35 | 19,800 | 3,900 | 6,250 |
| 17 Oct | 23583.75 | 364.35 | 166.95 | 5,275 | -3,99,100 | 2,425 |
| 16 Oct | 23882.35 | 197.4 | -22.15 | 10,050 | -91,900 | 2,300 |
| 15 Oct | 23863.45 | 219.55 | -823.35 | 6,675 | -7,075 | 975 |
| 14 Oct | 23857.55 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 23612.55 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 23764.65 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 23546.00 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 23452.85 | 1042.9 | 0.00 | 0 | -55,125 | 0 |
| 7 Oct | 23221.10 | 1042.9 | 0.00 | 0 | -85,025 | 0 |
| 4 Oct | 23621.80 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 23881.55 | 1042.9 | 0.00 | 0 | 2,47,225 | 0 |
| 1 Oct | 24477.45 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 24480.30 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 24907.95 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 25155.45 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 24987.75 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 24883.65 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 24953.10 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 24789.20 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 24403.65 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 24326.90 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 1042.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 23989.85 | 1042.9 | 1042.90 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 23529.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 23859.50 | 0 | 0.00 | 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 |
| 1 Aug | 23435.85 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 23900 expiring on 29OCT2024
Delta for 23900 PE is -
Historical price for 23900 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 271.75, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 48500 which increased total open position to 67175
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 176, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -522700 which decreased total open position to 19350
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 159, which was -205.35 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 6250
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 364.35, which was 166.95 higher than the previous day. The implied volatity was -, the open interest changed by -399100 which decreased total open position to 2425
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 197.4, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by -91900 which decreased total open position to 2300
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 219.55, which was -823.35 lower than the previous day. The implied volatity was -, the open interest changed by -7075 which decreased total open position to 975
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 1042.9, 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 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 1042.9, 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 1042.9, 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 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 1042.9, 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 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 1042.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -55125 which decreased total open position to 0
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 1042.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -85025 which decreased total open position to 0
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 1042.9, 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 1042.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 247225 which increased total open position to 0
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 1042.9, 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 1042.9, 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 1042.9, 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 1042.9, 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 1042.9, 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 1042.9, 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 1042.9, 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 1042.9, 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 1042.9, 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 1042.9, 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 1042.9, 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 1042.9, which was 1042.90 higher 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 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 Sept FINNIFTY was trading at 23722.15. 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 6 Sept FINNIFTY was trading at 23529.75. 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 5 Sept FINNIFTY was trading at 23859.50. 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 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 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
