FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 24800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 9.15 | -7.80 | 2,25,350 | -13,71,000 | 76,550 | ||||
| 21 Oct | 23954.70 | 16.95 | -7.10 | 6,150 | 1,750 | 4,225 | ||||
| 18 Oct | 23938.10 | 24.05 | 7.85 | 11,075 | -5,18,525 | 2,600 | ||||
| 17 Oct | 23583.75 | 16.2 | -11.50 | 1,275 | 400 | 2,600 | ||||
| 16 Oct | 23882.35 | 27.7 | -8.30 | 475 | 175 | 2,225 | ||||
| 15 Oct | 23863.45 | 36 | -0.20 | 1,000 | 1,350 | 2,025 | ||||
| 14 Oct | 23857.55 | 36.2 | 5.20 | 300 | 1,600 | 1,750 | ||||
|
|
||||||||||
| 11 Oct | 23612.55 | 31 | -25.60 | 175 | -3,48,250 | 1,600 | ||||
| 10 Oct | 23764.65 | 56.6 | 4.60 | 50 | 1,425 | 1,525 | ||||
| 9 Oct | 23546.00 | 52 | 3.00 | 1,425 | -6,550 | 1,475 | ||||
| 8 Oct | 23452.85 | 49 | -184.85 | 4,225 | 1,700 | 1,700 | ||||
| 7 Oct | 23221.10 | 233.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 23621.80 | 233.85 | -90.55 | 25 | 5,675 | 5,675 | ||||
| 3 Oct | 23881.55 | 324.4 | 0.00 | 0 | -25 | 0 | ||||
| 1 Oct | 24477.45 | 324.4 | -9.75 | 175 | -50 | 5,650 | ||||
| 30 Sept | 24480.30 | 334.15 | -279.85 | 725 | 800 | 5,700 | ||||
| 27 Sept | 24907.95 | 614 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 25155.45 | 614 | -86.00 | 75 | 5,050 | 5,050 | ||||
| 25 Sept | 24987.75 | 700 | 120.00 | 275 | 5,075 | 5,075 | ||||
| 24 Sept | 24883.65 | 580 | -24.70 | 750 | 5,125 | 5,125 | ||||
| 23 Sept | 24953.10 | 604.7 | 36.95 | 5,875 | 4,850 | 4,850 | ||||
| 20 Sept | 24789.20 | 567.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 24403.65 | 567.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 24326.90 | 567.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 567.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 567.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 567.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 23722.15 | 567.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 567.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 567.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 567.75 | 0 | 0 | 0 | |||||
For Nifty Financial Services - strike price 24800 expiring on 29OCT2024
Delta for 24800 CE is -
Historical price for 24800 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 9.15, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -1371000 which decreased total open position to 76550
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 16.95, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4225
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 24.05, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -518525 which decreased total open position to 2600
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 16.2, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2600
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 27.7, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 2225
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 36, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2025
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 36.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1750
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 31, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by -348250 which decreased total open position to 1600
On 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 56.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1525
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 52, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -6550 which decreased total open position to 1475
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 49, which was -184.85 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 233.85, 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 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 233.85, which was -90.55 lower than the previous day. The implied volatity was -, the open interest changed by 5675 which increased total open position to 5675
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 324.4, 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 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 324.4, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 5650
On 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 334.15, which was -279.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5700
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 614, 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 614, which was -86.00 lower than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 5050
On 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 700, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 5075
On 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 580, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 5125
On 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 604.7, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 4850 which increased total open position to 4850
On 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 567.75, 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 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 567.75, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 567.75, 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 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 567.75, 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 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 567.75, 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 567.75, 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 567.75, 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 567.75, 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 567.75, 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 567.75, 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 24800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 23700.35 | 1000 | 21.70 | 100 | -225 | 25 |
| 21 Oct | 23954.70 | 978.3 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 23938.10 | 978.3 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 23583.75 | 978.3 | 331.35 | 25 | -25 | 25 |
| 16 Oct | 23882.35 | 646.95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 23863.45 | 646.95 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 23857.55 | 646.95 | 0.00 | 0 | 0 | 25 |
| 11 Oct | 23612.55 | 646.95 | 0.00 | 0 | 0 | 25 |
| 10 Oct | 23764.65 | 646.95 | 0.00 | 0 | 0 | 25 |
| 9 Oct | 23546.00 | 646.95 | 0.00 | 0 | -8,875 | 25 |
| 8 Oct | 23452.85 | 646.95 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 23221.10 | 646.95 | 0.00 | 0 | 0 | 25 |
| 4 Oct | 23621.80 | 646.95 | 0.00 | 0 | 25 | 25 |
| 3 Oct | 23881.55 | 646.95 | 246.95 | 50 | 0 | 50 |
| 1 Oct | 24477.45 | 400 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 24480.30 | 400 | 4.00 | 125 | 0 | 50 |
| 27 Sept | 24907.95 | 396 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 25155.45 | 396 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 24987.75 | 396 | 0.00 | 0 | 44,675 | 0 |
| 24 Sept | 24883.65 | 396 | -1187.10 | 50 | 25 | 25 |
| 23 Sept | 24953.10 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 24789.20 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 24403.65 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 24326.90 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 23989.85 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 23529.75 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 23859.50 | 1583.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 1583.1 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 24800 expiring on 29OCT2024
Delta for 24800 PE is -
Historical price for 24800 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 1000, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 25
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 978.3, 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 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 978.3, 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 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 978.3, which was 331.35 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 25
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 646.95, 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 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 646.95, 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 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 646.95, 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 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 646.95, 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 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 646.95, 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 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 646.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8875 which decreased total open position to 25
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 646.95, 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 646.95, 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 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 646.95, 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 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 646.95, which was 246.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 400, 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 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 400, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 396, 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 396, 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 396, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 44675 which increased total open position to 0
On 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 396, which was -1187.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 1583.1, 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 1583.1, 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 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 1583.1, 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 1583.1, 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 1583.1, 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 1583.1, 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 1583.1, 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 1583.1, 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 1583.1, 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 1583.1, 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 1583.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
