FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 24900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 41 | 30.95 | 31,55,100 | 1,73,350 | 1,87,100 | ||||
| 17 Sept | 23991.55 | 10.05 | -617.60 | 28,850 | 15,825 | 15,825 | ||||
| 16 Sept | 23989.85 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 627.65 | 0.00 | 0 | 1,64,250 | 0 | ||||
| 12 Sept | 23945.60 | 627.65 | 0.00 | 0 | 47,375 | 0 | ||||
| 11 Sept | 23582.50 | 627.65 | 0.00 | 0 | 20,300 | 0 | ||||
|
|
||||||||||
| 10 Sept | 23649.40 | 627.65 | 0.00 | 0 | 700 | 0 | ||||
| 9 Sept | 23722.15 | 627.65 | 0.00 | 0 | -375 | 0 | ||||
| 6 Sept | 23529.75 | 627.65 | 0.00 | 0 | 25,875 | 0 | ||||
| 5 Sept | 23859.50 | 627.65 | 0.00 | 0 | 70,675 | 0 | ||||
| 4 Sept | 23834.05 | 627.65 | 0.00 | 0 | 30,625 | 0 | ||||
| 3 Sept | 23922.20 | 627.65 | 0.00 | 0 | 1,075 | 0 | ||||
| 2 Sept | 23727.55 | 627.65 | 0.00 | 0 | -1,31,900 | 0 | ||||
| 30 Aug | 23637.90 | 627.65 | 0.00 | 0 | -1,50,250 | 0 | ||||
| 29 Aug | 23581.70 | 627.65 | 0.00 | 0 | -50 | 0 | ||||
| 28 Aug | 23521.50 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 23386.20 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 23232.15 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 23143.65 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 23178.15 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 22976.20 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 22591.70 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 23028.55 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 22983.30 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 22804.75 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 22762.70 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 23365.90 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 23338.00 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 23315.30 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 23316.70 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 23049.50 | 627.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 23165.10 | 627.65 | 627.65 | 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 24900 expiring on 24SEP2024
Delta for 24900 CE is -
Historical price for 24900 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 41, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 173350 which increased total open position to 187100
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 10.05, which was -617.60 lower than the previous day. The implied volatity was -, the open interest changed by 15825 which increased total open position to 15825
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 627.65, 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 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 164250 which increased total open position to 0
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 47375 which increased total open position to 0
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 627.65, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25875 which increased total open position to 0
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70675 which increased total open position to 0
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -131900 which decreased total open position to 0
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150250 which decreased total open position to 0
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 627.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, 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 627.65, which was 627.65 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 24900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 23989.85 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 23945.60 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 23582.50 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 23649.40 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 23529.75 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 23859.50 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 23834.05 | 1567.9 | 0.00 | 0 | -50 | 0 |
| 3 Sept | 23922.20 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 23581.70 | 1567.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 1567.9 | 1567.90 | 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 24900 expiring on 24SEP2024
Delta for 24900 PE is -
Historical price for 24900 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, 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 1567.9, which was 1567.90 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