FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
FINNIFTY 24700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 24326.90 | 66.3 | 47.90 | 34,91,175 | -23,77,400 | 1,51,650 | ||||
17 Sept | 23991.55 | 18.4 | -678.35 | 33,325 | -8,74,275 | 17,000 | ||||
16 Sept | 23989.85 | 696.75 | 0.00 | 0 | 78,375 | 0 | ||||
13 Sept | 23979.55 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 23945.60 | 696.75 | 0.00 | 0 | 1,89,825 | 0 | ||||
11 Sept | 23582.50 | 696.75 | 0.00 | 0 | -7,51,775 | 0 | ||||
10 Sept | 23649.40 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 23722.15 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 23529.75 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 23859.50 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 23834.05 | 696.75 | 0.00 | 0 | 5,57,875 | 0 | ||||
3 Sept | 23922.20 | 696.75 | 0.00 | 0 | 2,100 | 0 | ||||
2 Sept | 23727.55 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 23637.90 | 696.75 | 0.00 | 0 | -1,03,625 | 0 | ||||
29 Aug | 23581.70 | 696.75 | 0.00 | 0 | -100 | 0 | ||||
28 Aug | 23521.50 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 23578.80 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 23386.20 | 696.75 | 0.00 | 0 | -25 | 0 | ||||
23 Aug | 23232.15 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 23247.15 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 23143.65 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 23178.15 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
16 Aug | 22976.20 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 22591.70 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 23028.55 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 22983.30 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 22804.75 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 22762.70 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 23365.90 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 23338.00 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 23315.30 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
26 Jul | 23316.70 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
25 Jul | 23049.50 | 696.75 | 0.00 | 0 | 0 | 0 | ||||
24 Jul | 23165.10 | 696.75 | 696.75 | 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 24700 expiring on 24SEP2024
Delta for 24700 CE is -
Historical price for 24700 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 66.3, which was 47.90 higher than the previous day. The implied volatity was -, the open interest changed by -2377400 which decreased total open position to 151650
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 18.4, which was -678.35 lower than the previous day. The implied volatity was -, the open interest changed by -874275 which decreased total open position to 17000
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 696.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 78375 which increased total open position to 0
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 696.75, 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 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 696.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 189825 which increased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 696.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -751775 which decreased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 696.75, 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 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 696.75, 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 696.75, 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 696.75, 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 696.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 557875 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 696.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 696.75, 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 696.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -103625 which decreased total open position to 0
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 696.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 696.75, 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 696.75, 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 696.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 696.75, 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 696.75, 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 696.75, 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 696.75, 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 696.75, 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 696.75, 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 696.75, 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 696.75, 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 696.75, 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 696.75, 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 696.75, 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 696.75, 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 696.75, 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 Jul FINNIFTY was trading at 23316.70. The strike last trading price was 696.75, 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 25 Jul FINNIFTY was trading at 23049.50. The strike last trading price was 696.75, 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 24 Jul FINNIFTY was trading at 23165.10. The strike last trading price was 696.75, which was 696.75 higher 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 24700 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Sept | 24326.90 | 455 | -985.60 | 23,125 | 3,425 | 3,425 |
17 Sept | 23991.55 | 1440.6 | 0.00 | 0 | 0 | 0 |
16 Sept | 23989.85 | 1440.6 | 0.00 | 0 | 0 | 0 |
13 Sept | 23979.55 | 1440.6 | 0.00 | 0 | 0 | 0 |
12 Sept | 23945.60 | 1440.6 | 0.00 | 0 | 0 | 0 |
11 Sept | 23582.50 | 1440.6 | 0.00 | 0 | 0 | 0 |
10 Sept | 23649.40 | 1440.6 | 0.00 | 0 | 0 | 0 |
9 Sept | 23722.15 | 1440.6 | 0.00 | 0 | 0 | 0 |
6 Sept | 23529.75 | 1440.6 | 0.00 | 0 | 0 | 0 |
5 Sept | 23859.50 | 1440.6 | 0.00 | 0 | 0 | 0 |
4 Sept | 23834.05 | 1440.6 | 0.00 | 0 | 0 | 0 |
3 Sept | 23922.20 | 1440.6 | 0.00 | 0 | -1,975 | 0 |
2 Sept | 23727.55 | 1440.6 | 0.00 | 0 | 0 | 0 |
30 Aug | 23637.90 | 1440.6 | 0.00 | 0 | 0 | 0 |
29 Aug | 23581.70 | 1440.6 | 0.00 | 0 | 0 | 0 |
28 Aug | 23521.50 | 1440.6 | 1440.60 | 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 |
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 |
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 24700 expiring on 24SEP2024
Delta for 24700 PE is -
Historical price for 24700 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 455, which was -985.60 lower than the previous day. The implied volatity was -, the open interest changed by 3425 which increased total open position to 3425
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 1440.6, 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 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 1440.6, 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 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 1440.6, 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 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 1440.6, 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 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 1440.6, 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 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 1440.6, 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 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 1440.6, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 1440.6, 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 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 1440.6, 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 1440.6, 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 1440.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1975 which decreased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 1440.6, 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 1440.6, 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 1440.6, 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 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 1440.6, which was 1440.60 higher 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 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 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