FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 24500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 107 | 69.75 | 72,13,100 | 1,53,375 | 2,62,800 | ||||
| 17 Sept | 23991.55 | 37.25 | -2.55 | 5,73,375 | 68,700 | 1,12,450 | ||||
| 16 Sept | 23989.85 | 39.8 | -3.20 | 1,69,500 | 24,925 | 42,975 | ||||
| 13 Sept | 23979.55 | 43 | 1.15 | 47,125 | 16,525 | 17,825 | ||||
| 12 Sept | 23945.60 | 41.85 | 15.55 | 4,725 | 1,050 | 1,225 | ||||
| 11 Sept | 23582.50 | 26.3 | -121.45 | 175 | 100 | 150 | ||||
| 10 Sept | 23649.40 | 147.75 | -117.85 | 25 | -4,625 | 25 | ||||
| 9 Sept | 23722.15 | 265.6 | 0.00 | 0 | 11,35,700 | 0 | ||||
| 6 Sept | 23529.75 | 265.6 | 0.00 | 0 | 0 | 25 | ||||
| 5 Sept | 23859.50 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 23922.20 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 23581.70 | 265.6 | 0.00 | 0 | -3,37,975 | 25 | ||||
| 28 Aug | 23521.50 | 265.6 | 0.00 | 0 | 0 | 25 | ||||
| 27 Aug | 23578.80 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 23386.20 | 265.6 | 0.00 | 0 | 0 | 25 | ||||
| 23 Aug | 23232.15 | 265.6 | 0.00 | 0 | 25 | 25 | ||||
| 22 Aug | 23247.15 | 265.6 | 0.00 | 0 | 0 | 25 | ||||
| 21 Aug | 23143.65 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 23178.15 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 22922.70 | 265.6 | 0.00 | 0 | 25 | 25 | ||||
| 16 Aug | 22976.20 | 265.6 | 0.00 | 0 | 0 | 25 | ||||
| 14 Aug | 22591.70 | 265.6 | 0.00 | 0 | 25 | 25 | ||||
| 12 Aug | 23028.55 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 22983.30 | 265.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 22838.40 | 265.6 | 0.00 | 0 | 0 | 25 | ||||
| 7 Aug | 22804.75 | 265.6 | 0.00 | 0 | 25 | 25 | ||||
| 5 Aug | 22762.70 | 265.6 | -505.80 | 25 | 0 | 0 | ||||
| 2 Aug | 23365.90 | 771.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 23338.00 | 771.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 23315.30 | 771.4 | 771.40 | 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 | 0 | 0 | |||||
For Nifty Financial Services - strike price 24500 expiring on 24SEP2024
Delta for 24500 CE is -
Historical price for 24500 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 107, which was 69.75 higher than the previous day. The implied volatity was -, the open interest changed by 153375 which increased total open position to 262800
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 37.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 68700 which increased total open position to 112450
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 39.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 24925 which increased total open position to 42975
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 43, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 16525 which increased total open position to 17825
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 41.85, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1225
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 26.3, which was -121.45 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 147.75, which was -117.85 lower than the previous day. The implied volatity was -, the open interest changed by -4625 which decreased total open position to 25
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 265.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1135700 which increased total open position to 0
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 265.6, 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 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 265.6, 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 265.6, 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 265.6, 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 265.6, 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 265.6, 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 265.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -337975 which decreased total open position to 25
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 265.6, 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 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 265.6, 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 265.6, 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 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 265.6, 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 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 265.6, 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 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 265.6, 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 265.6, 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 265.6, 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 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 265.6, 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 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 265.6, 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 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 265.6, 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 265.6, 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 265.6, 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 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 265.6, 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 5 Aug FINNIFTY was trading at 22762.70. The strike last trading price was 265.6, which was -505.80 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 771.4, 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 30 Jul FINNIFTY was trading at 23338.00. The strike last trading price was 771.4, 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 29 Jul FINNIFTY was trading at 23315.30. The strike last trading price was 771.4, which was 771.40 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 24500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 285.8 | -208.20 | 6,52,800 | 83,425 | 90,600 |
| 17 Sept | 23991.55 | 494 | -10.10 | 15,325 | 5,100 | 7,175 |
| 16 Sept | 23989.85 | 504.1 | -814.75 | 2,300 | 2,100 | 2,100 |
| 13 Sept | 23979.55 | 1318.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 23945.60 | 1318.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 23582.50 | 1318.85 | 0.00 | 0 | -2,050 | 0 |
| 10 Sept | 23649.40 | 1318.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 1318.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 23529.75 | 1318.85 | 0.00 | 0 | 525 | 0 |
| 5 Sept | 23859.50 | 1318.85 | 0.00 | 0 | -2,275 | 0 |
| 4 Sept | 23834.05 | 1318.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 23922.20 | 1318.85 | 0.00 | 0 | -3,575 | 0 |
| 2 Sept | 23727.55 | 1318.85 | 0.00 | 0 | -475 | 0 |
| 30 Aug | 23637.90 | 1318.85 | 0.00 | 0 | -375 | 0 |
| 29 Aug | 23581.70 | 1318.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 1318.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 23578.80 | 1318.85 | 1318.85 | 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 | 0 | 0 | |
For Nifty Financial Services - strike price 24500 expiring on 24SEP2024
Delta for 24500 PE is -
Historical price for 24500 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 285.8, which was -208.20 lower than the previous day. The implied volatity was -, the open interest changed by 83425 which increased total open position to 90600
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 494, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 7175
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 504.1, which was -814.75 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 1318.85, 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 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 1318.85, 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 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 1318.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2050 which decreased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 1318.85, 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 1318.85, 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 1318.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 1318.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2275 which decreased total open position to 0
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 1318.85, 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 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 1318.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 1318.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 1318.85, 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 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 1318.85, 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 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 1318.85, 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 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 1318.85, which was 1318.85 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0