FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 23950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 444.85 | 220.20 | 2,79,800 | -33,15,200 | 20,950 | ||||
| 17 Sept | 23991.55 | 224.65 | 1.30 | 2,35,500 | -4,70,025 | 21,400 | ||||
| 16 Sept | 23989.85 | 223.35 | 9.35 | 32,900 | -3,30,525 | 5,850 | ||||
| 13 Sept | 23979.55 | 214 | 15.65 | 12,350 | -3,02,975 | 2,850 | ||||
| 12 Sept | 23945.60 | 198.35 | -23.65 | 550 | -1,09,300 | 125 | ||||
| 11 Sept | 23582.50 | 222 | 0.00 | 0 | 22,625 | 0 | ||||
| 10 Sept | 23649.40 | 222 | 0.00 | 0 | 5,59,475 | 0 | ||||
| 9 Sept | 23722.15 | 222 | 0.00 | 0 | 25 | 0 | ||||
| 6 Sept | 23529.75 | 222 | 0.00 | 25 | -4,00,025 | 25 | ||||
|
|
||||||||||
| 5 Sept | 23859.50 | 222 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 222 | 0.00 | 0 | 25 | 0 | ||||
| 3 Sept | 23922.20 | 222 | -209.25 | 125 | -13,21,475 | 75 | ||||
| 2 Sept | 23727.55 | 431.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 431.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 23581.70 | 431.25 | 0.00 | 0 | -1,06,050 | 0 | ||||
| 28 Aug | 23521.50 | 431.25 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 23950 expiring on 24SEP2024
Delta for 23950 CE is -
Historical price for 23950 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 444.85, which was 220.20 higher than the previous day. The implied volatity was -, the open interest changed by -3315200 which decreased total open position to 20950
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 224.65, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -470025 which decreased total open position to 21400
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 223.35, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -330525 which decreased total open position to 5850
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 214, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by -302975 which decreased total open position to 2850
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 198.35, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by -109300 which decreased total open position to 125
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 222, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22625 which increased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 222, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 559475 which increased total open position to 0
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 222, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 222, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400025 which decreased total open position to 25
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 222, 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 222, 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 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 222, which was -209.25 lower than the previous day. The implied volatity was -, the open interest changed by -1321475 which decreased total open position to 75
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 431.25, 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 431.25, 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 431.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -106050 which decreased total open position to 0
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 431.25, 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 23950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 75.7 | -55.00 | 20,97,175 | 88,300 | 1,22,225 |
| 17 Sept | 23991.55 | 130.7 | -12.30 | 3,77,750 | 24,500 | 34,275 |
| 16 Sept | 23989.85 | 143 | -39.75 | 31,600 | -2,87,300 | 10,000 |
| 13 Sept | 23979.55 | 182.75 | -385.10 | 4,775 | 1,325 | 1,425 |
| 12 Sept | 23945.60 | 567.85 | 0.00 | 0 | 0 | 100 |
| 11 Sept | 23582.50 | 567.85 | 0.00 | 0 | 0 | 100 |
| 10 Sept | 23649.40 | 567.85 | 0.00 | 0 | 100 | 100 |
| 9 Sept | 23722.15 | 567.85 | 0.00 | 0 | 100 | 100 |
| 6 Sept | 23529.75 | 567.85 | 0.00 | 0 | 100 | 100 |
| 5 Sept | 23859.50 | 567.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 23834.05 | 567.85 | 0.00 | 0 | 64,275 | 0 |
| 3 Sept | 23922.20 | 567.85 | -104.90 | 100 | -14,100 | 0 |
| 2 Sept | 23727.55 | 672.75 | 672.75 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 0 | 0.00 | 0 | -9,750 | 0 |
| 29 Aug | 23581.70 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 0 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 23950 expiring on 24SEP2024
Delta for 23950 PE is -
Historical price for 23950 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 75.7, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 88300 which increased total open position to 122225
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 130.7, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 34275
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 143, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by -287300 which decreased total open position to 10000
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 182.75, which was -385.10 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1425
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 567.85, 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 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 567.85, 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 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 567.85, 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 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 567.85, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 567.85, 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 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 567.85, 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 567.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 64275 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 567.85, which was -104.90 lower than the previous day. The implied volatity was -, the open interest changed by -14100 which decreased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 672.75, which was 672.75 higher 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 -9750 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0