FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
FINNIFTY 24300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 24326.90 | 195 | 119.00 | 1,01,71,875 | 1,53,025 | 2,36,150 | ||||
17 Sept | 23991.55 | 76 | -775.75 | 3,47,650 | 83,475 | 83,475 | ||||
16 Sept | 23989.85 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 23979.55 | 851.75 | 0.00 | 0 | 13,250 | 0 | ||||
12 Sept | 23945.60 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 23582.50 | 851.75 | 0.00 | 0 | 19,99,250 | 0 | ||||
10 Sept | 23649.40 | 851.75 | 0.00 | 0 | 9,27,475 | 0 | ||||
9 Sept | 23722.15 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 23529.75 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 23859.50 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 23834.05 | 851.75 | 0.00 | 0 | 96,775 | 0 | ||||
3 Sept | 23922.20 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 23727.55 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 23637.90 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 23581.70 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 23521.50 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 23578.80 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 23386.20 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 23232.15 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 23247.15 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 23143.65 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 23178.15 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
19 Aug | 22922.70 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 22976.20 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 22591.70 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 23028.55 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 22983.30 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 22838.40 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 22804.75 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 22762.70 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 23365.90 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 23338.00 | 851.75 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 23315.30 | 851.75 | 851.75 | 0 | 0 | 0 | ||||
26 Jul | 23316.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
25 Jul | 23049.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
24 Jul | 23165.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
23 Jul | 23304.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
22 Jul | 23626.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
19 Jul | 23596.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
3 Jul | 23923.75 | 0 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 24300 expiring on 24SEP2024
Delta for 24300 CE is -
Historical price for 24300 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 195, which was 119.00 higher than the previous day. The implied volatity was -, the open interest changed by 153025 which increased total open position to 236150
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 76, which was -775.75 lower than the previous day. The implied volatity was -, the open interest changed by 83475 which increased total open position to 83475
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 851.75, 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 851.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13250 which increased total open position to 0
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 851.75, 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 851.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1999250 which increased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 851.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 927475 which increased total open position to 0
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 851.75, 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 851.75, 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 851.75, 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 851.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 96775 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 851.75, 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 851.75, 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 851.75, 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 851.75, 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 851.75, 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 851.75, 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 851.75, 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 851.75, 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 851.75, 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 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 851.75, 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 851.75, 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 Aug FINNIFTY was trading at 22922.70. The strike last trading price was 851.75, 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 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 851.75, 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 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 851.75, 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 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 851.75, 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 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 851.75, 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 Aug FINNIFTY was trading at 22838.40. The strike last trading price was 851.75, 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 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 851.75, 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 Aug FINNIFTY was trading at 22762.70. The strike last trading price was 851.75, 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 851.75, 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 Jul FINNIFTY was trading at 23338.00. The strike last trading price was 851.75, 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 Jul FINNIFTY was trading at 23315.30. The strike last trading price was 851.75, which was 851.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul FINNIFTY was trading at 23316.70. 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 25 Jul FINNIFTY was trading at 23049.50. 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 24 Jul FINNIFTY was trading at 23165.10. 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 Jul FINNIFTY was trading at 23304.10. 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 Jul FINNIFTY was trading at 23626.80. 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 19 Jul FINNIFTY was trading at 23596.35. 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 3 Jul FINNIFTY was trading at 23923.75. 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 24300 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Sept | 24326.90 | 178.5 | -156.20 | 57,18,850 | 2,83,475 | 2,88,875 |
17 Sept | 23991.55 | 334.7 | -868.15 | 14,125 | -8,625 | 5,400 |
16 Sept | 23989.85 | 1202.85 | 0.00 | 0 | 4,325 | 0 |
13 Sept | 23979.55 | 1202.85 | 0.00 | 0 | 1,150 | 0 |
12 Sept | 23945.60 | 1202.85 | 0.00 | 0 | 800 | 0 |
11 Sept | 23582.50 | 1202.85 | 0.00 | 0 | 0 | 0 |
10 Sept | 23649.40 | 1202.85 | 0.00 | 0 | 0 | 0 |
9 Sept | 23722.15 | 1202.85 | 0.00 | 0 | 0 | 0 |
6 Sept | 23529.75 | 1202.85 | 0.00 | 0 | 0 | 0 |
5 Sept | 23859.50 | 1202.85 | 1202.85 | 0 | -7,250 | 0 |
4 Sept | 23834.05 | 0 | 0.00 | 0 | 0 | 0 |
3 Sept | 23922.20 | 0 | 0.00 | 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 |
23 Aug | 23232.15 | 0 | 0.00 | 0 | 0 | 0 |
22 Aug | 23247.15 | 0 | 0.00 | 0 | 0 | 0 |
21 Aug | 23143.65 | 0 | 0.00 | 0 | 0 | 0 |
20 Aug | 23178.15 | 0 | 0.00 | 0 | 0 | 0 |
19 Aug | 22922.70 | 0 | 0.00 | 0 | 0 | 0 |
16 Aug | 22976.20 | 0 | 0.00 | 0 | 0 | 0 |
14 Aug | 22591.70 | 0 | 0.00 | 0 | 0 | 0 |
12 Aug | 23028.55 | 0 | 0.00 | 0 | 0 | 0 |
9 Aug | 22983.30 | 0 | 0.00 | 0 | 0 | 0 |
8 Aug | 22838.40 | 0 | 0.00 | 0 | 0 | 0 |
7 Aug | 22804.75 | 0 | 0.00 | 0 | 0 | 0 |
5 Aug | 22762.70 | 0 | 0.00 | 0 | 0 | 0 |
2 Aug | 23365.90 | 0 | 0.00 | 0 | 0 | 0 |
30 Jul | 23338.00 | 0 | 0.00 | 0 | 0 | 0 |
29 Jul | 23315.30 | 0 | 0.00 | 0 | 0 | 0 |
26 Jul | 23316.70 | 0 | 0.00 | 0 | 0 | 0 |
25 Jul | 23049.50 | 0 | 0.00 | 0 | 0 | 0 |
24 Jul | 23165.10 | 0 | 0.00 | 0 | 0 | 0 |
23 Jul | 23304.10 | 0 | 0.00 | 0 | 0 | 0 |
22 Jul | 23626.80 | 0 | 0.00 | 0 | 0 | 0 |
19 Jul | 23596.35 | 0 | 0.00 | 0 | 0 | 0 |
3 Jul | 23923.75 | 0 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 24300 expiring on 24SEP2024
Delta for 24300 PE is -
Historical price for 24300 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 178.5, which was -156.20 lower than the previous day. The implied volatity was -, the open interest changed by 283475 which increased total open position to 288875
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 334.7, which was -868.15 lower than the previous day. The implied volatity was -, the open interest changed by -8625 which decreased total open position to 5400
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 1202.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4325 which increased total open position to 0
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 1202.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 0
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 1202.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 1202.85, 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 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 1202.85, 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 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 1202.85, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 1202.85, 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 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 1202.85, which was 1202.85 higher than the previous day. The implied volatity was -, the open interest changed by -7250 which decreased total open position to 0
On 4 Sept FINNIFTY was trading at 23834.05. 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 3 Sept FINNIFTY was trading at 23922.20. 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 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 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 21 Aug FINNIFTY was trading at 23143.65. 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 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 Aug FINNIFTY was trading at 22922.70. 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 16 Aug FINNIFTY was trading at 22976.20. 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 14 Aug FINNIFTY was trading at 22591.70. 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 12 Aug FINNIFTY was trading at 23028.55. 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 Aug FINNIFTY was trading at 22983.30. 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 8 Aug FINNIFTY was trading at 22838.40. 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 7 Aug FINNIFTY was trading at 22804.75. 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 Aug FINNIFTY was trading at 22762.70. 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 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 30 Jul FINNIFTY was trading at 23338.00. 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 Jul FINNIFTY was trading at 23315.30. 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 Jul FINNIFTY was trading at 23316.70. 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 25 Jul FINNIFTY was trading at 23049.50. 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 24 Jul FINNIFTY was trading at 23165.10. 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 Jul FINNIFTY was trading at 23304.10. 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 Jul FINNIFTY was trading at 23626.80. 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 19 Jul FINNIFTY was trading at 23596.35. 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 3 Jul FINNIFTY was trading at 23923.75. 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