FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 24500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 22.5 | -22.40 | 7,51,725 | -25,96,500 | 1,34,725 | ||||
| 21 Oct | 23954.70 | 44.9 | -24.35 | 67,325 | -5,77,150 | 27,325 | ||||
| 18 Oct | 23938.10 | 69.25 | 37.75 | 16,300 | -5,37,375 | 6,125 | ||||
| 17 Oct | 23583.75 | 31.5 | -32.95 | 2,250 | -2,35,200 | 2,525 | ||||
| 16 Oct | 23882.35 | 64.45 | -21.55 | 1,125 | -81,075 | 1,750 | ||||
| 15 Oct | 23863.45 | 86 | -6.90 | 3,975 | -450 | 1,550 | ||||
| 14 Oct | 23857.55 | 92.9 | 2.85 | 725 | -475 | 1,275 | ||||
| 11 Oct | 23612.55 | 90.05 | 0.00 | 25 | 0 | 1,250 | ||||
| 10 Oct | 23764.65 | 90.05 | 34.05 | 700 | 350 | 1,250 | ||||
| 9 Oct | 23546.00 | 56 | 0.00 | 0 | -1,48,575 | 0 | ||||
| 8 Oct | 23452.85 | 56 | -256.20 | 175 | 850 | 875 | ||||
| 7 Oct | 23221.10 | 312.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 23621.80 | 312.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 23881.55 | 312.2 | -153.90 | 850 | 1,050 | 1,050 | ||||
| 1 Oct | 24477.45 | 466.1 | -489.95 | 575 | 400 | 400 | ||||
| 30 Sept | 24480.30 | 956.05 | 286.95 | 25 | -25 | 0 | ||||
| 27 Sept | 24907.95 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 25155.45 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 24987.75 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 24883.65 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 24953.10 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 24789.20 | 669.1 | 0.00 | 0 | -2,300 | 0 | ||||
| 19 Sept | 24403.65 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 24326.90 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 669.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 23727.55 | 669.1 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 24500 expiring on 29OCT2024
Delta for 24500 CE is -
Historical price for 24500 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 22.5, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by -2596500 which decreased total open position to 134725
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 44.9, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by -577150 which decreased total open position to 27325
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 69.25, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by -537375 which decreased total open position to 6125
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 31.5, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by -235200 which decreased total open position to 2525
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 64.45, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by -81075 which decreased total open position to 1750
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 86, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 1550
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 92.9, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 1275
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 90.05, 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 1250
On 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 90.05, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1250
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -148575 which decreased total open position to 0
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 56, which was -256.20 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 875
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 312.2, 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 312.2, 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 312.2, which was -153.90 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 466.1, which was -489.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 956.05, which was 286.95 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 669.1, 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 669.1, 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 669.1, 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 669.1, 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 669.1, 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 669.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 0
On 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 669.1, 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 669.1, 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 669.1, 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 669.1, 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 669.1, 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 669.1, 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 669.1, 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 669.1, 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 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 669.1, 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 |
| 22 Oct | 23700.35 | 757.65 | 336.00 | 12,200 | 1,425 | 2,625 |
| 21 Oct | 23954.70 | 421.65 | -458.35 | 25 | -10,200 | 1,200 |
| 18 Oct | 23938.10 | 880 | 0.00 | 0 | 2,075 | 0 |
| 17 Oct | 23583.75 | 880 | 241.00 | 125 | -4,800 | 1,200 |
| 16 Oct | 23882.35 | 639 | 0.00 | 25 | -2,925 | 1,200 |
| 15 Oct | 23863.45 | 639 | -531.00 | 525 | 25 | 1,000 |
| 14 Oct | 23857.55 | 1170 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 23612.55 | 1170 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 23764.65 | 1170 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 23546.00 | 1170 | 0.00 | 0 | 13,075 | 0 |
| 8 Oct | 23452.85 | 1170 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 23221.10 | 1170 | 271.00 | 725 | 975 | 975 |
| 4 Oct | 23621.80 | 899 | 199.00 | 25 | 0 | 1,400 |
| 3 Oct | 23881.55 | 700 | 389.00 | 825 | -39,90,250 | 1,400 |
| 1 Oct | 24477.45 | 311 | -14.00 | 3,525 | 1,650 | 1,650 |
| 30 Sept | 24480.30 | 325 | -1064.85 | 1,625 | 650 | 650 |
| 27 Sept | 24907.95 | 1389.85 | 0.00 | 0 | -5,06,025 | 0 |
| 26 Sept | 25155.45 | 1389.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 24987.75 | 1389.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 24883.65 | 1389.85 | 0.00 | 0 | -47,225 | 0 |
| 23 Sept | 24953.10 | 1389.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 24789.20 | 1389.85 | 0.00 | 0 | -2,750 | 0 |
| 19 Sept | 24403.65 | 1389.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 24326.90 | 1389.85 | 1389.85 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 23989.85 | 0 | 0.00 | 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 | 0 | 0 | |
For Nifty Financial Services - strike price 24500 expiring on 29OCT2024
Delta for 24500 PE is -
Historical price for 24500 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 757.65, which was 336.00 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 2625
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 421.65, which was -458.35 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 1200
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 880, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 0
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 880, which was 241.00 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 1200
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 639, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 1200
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 639, which was -531.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1000
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 1170, 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 1170, 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 1170, 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 1170, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13075 which increased total open position to 0
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 1170, 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 1170, which was 271.00 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 899, which was 199.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 700, which was 389.00 higher than the previous day. The implied volatity was -, the open interest changed by -3990250 which decreased total open position to 1400
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 311, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 325, which was -1064.85 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 1389.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -506025 which decreased total open position to 0
On 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 1389.85, 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 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 1389.85, 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 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 1389.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -47225 which decreased total open position to 0
On 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 1389.85, 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 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 1389.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 0
On 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 1389.85, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1389.85, which was 1389.85 higher 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 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 Sept FINNIFTY was trading at 23989.85. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
