FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 24900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 7.85 | -10.30 | 82,750 | 21,000 | 21,700 | ||||
| 21 Oct | 23954.70 | 18.15 | -4.95 | 700 | 375 | 700 | ||||
| 18 Oct | 23938.10 | 23.1 | 9.10 | 100 | -50 | 300 | ||||
| 17 Oct | 23583.75 | 14 | -9.10 | 250 | 0 | 300 | ||||
|
|
||||||||||
| 16 Oct | 23882.35 | 23.1 | -6.90 | 75 | 25 | 275 | ||||
| 15 Oct | 23863.45 | 30 | -461.40 | 100 | 25 | 225 | ||||
| 14 Oct | 23857.55 | 491.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 23612.55 | 491.4 | 0.00 | 0 | 1,12,575 | 0 | ||||
| 10 Oct | 23764.65 | 491.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 23546.00 | 491.4 | 0.00 | 0 | 61,775 | 0 | ||||
| 8 Oct | 23452.85 | 491.4 | 0.00 | 0 | 24,250 | 0 | ||||
| 7 Oct | 23221.10 | 491.4 | 0.00 | 0 | -43,875 | 0 | ||||
| 4 Oct | 23621.80 | 491.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 23881.55 | 491.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 24477.45 | 491.4 | 0.00 | 200 | 25 | 25 | ||||
| 30 Sept | 24480.30 | 491.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 24907.95 | 491.4 | 0.00 | 0 | -92,725 | 0 | ||||
| 26 Sept | 25155.45 | 491.4 | -209.60 | 150 | -4,825 | 100 | ||||
| 25 Sept | 24987.75 | 701 | 164.30 | 100 | -975 | 0 | ||||
| 24 Sept | 24883.65 | 536.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 24953.10 | 536.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 24789.20 | 536.7 | 0.00 | 0 | -75 | 0 | ||||
| 19 Sept | 24403.65 | 536.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 24326.90 | 536.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 536.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 536.7 | 536.70 | 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 24900 expiring on 29OCT2024
Delta for 24900 CE is -
Historical price for 24900 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 7.85, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21700
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 18.15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 700
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 23.1, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 300
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 14, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 23.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 275
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 30, which was -461.40 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 225
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 491.4, 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 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 491.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 112575 which increased total open position to 0
On 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 491.4, 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 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 491.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 61775 which increased total open position to 0
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 491.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24250 which increased total open position to 0
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 491.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -43875 which decreased total open position to 0
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 491.4, 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 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 491.4, 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 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 491.4, 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 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 491.4, 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 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 491.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -92725 which decreased total open position to 0
On 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 491.4, which was -209.60 lower than the previous day. The implied volatity was -, the open interest changed by -4825 which decreased total open position to 100
On 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 701, which was 164.30 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 0
On 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 536.7, 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 536.7, 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 536.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 536.7, 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 536.7, 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 536.7, 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 536.7, which was 536.70 higher 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
| FINNIFTY 24900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 23700.35 | 824.15 | 154.50 | 200 | 125 | 250 |
| 21 Oct | 23954.70 | 669.65 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 23938.10 | 669.65 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 23583.75 | 669.65 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 23882.35 | 669.65 | 0.00 | 0 | -550 | 0 |
| 15 Oct | 23863.45 | 669.65 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 23857.55 | 669.65 | 0.00 | 0 | 0 | 125 |
| 11 Oct | 23612.55 | 669.65 | 0.00 | 0 | 125 | 125 |
| 10 Oct | 23764.65 | 669.65 | 0.00 | 0 | 125 | 125 |
| 9 Oct | 23546.00 | 669.65 | 0.00 | 0 | 0 | 125 |
| 8 Oct | 23452.85 | 669.65 | 0.00 | 0 | 0 | 125 |
| 7 Oct | 23221.10 | 669.65 | 0.00 | 0 | 0 | 125 |
| 4 Oct | 23621.80 | 669.65 | 0.00 | 0 | 0 | 125 |
| 3 Oct | 23881.55 | 669.65 | 122.00 | 25 | -14,600 | 125 |
| 1 Oct | 24477.45 | 547.65 | 0.00 | 0 | -6,875 | 0 |
| 30 Sept | 24480.30 | 547.65 | 0.00 | 0 | 10,325 | 0 |
| 27 Sept | 24907.95 | 547.65 | 0.00 | 25 | 0 | 100 |
| 26 Sept | 25155.45 | 547.65 | 0.00 | 0 | 0 | 100 |
| 25 Sept | 24987.75 | 547.65 | 0.00 | 0 | 100 | 0 |
| 24 Sept | 24883.65 | 547.65 | 547.65 | 100 | 75 | 75 |
| 23 Sept | 24953.10 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 24789.20 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 24403.65 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 24326.90 | 0 | 0.00 | 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 24900 expiring on 29OCT2024
Delta for 24900 PE is -
Historical price for 24900 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 824.15, which was 154.50 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 250
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 669.65, 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 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 669.65, 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 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 669.65, 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 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 669.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 669.65, 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 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 669.65, 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 125
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 669.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 669.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 669.65, 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 125
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 669.65, 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 125
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 669.65, 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 125
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 669.65, 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 125
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 669.65, which was 122.00 higher than the previous day. The implied volatity was -, the open interest changed by -14600 which decreased total open position to 125
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 547.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 0
On 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 547.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10325 which increased total open position to 0
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 547.65, 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 100
On 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 547.65, 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 100
On 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 547.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 547.65, which was 547.65 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 23 Sept FINNIFTY was trading at 24953.10. 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 20 Sept FINNIFTY was trading at 24789.20. 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 19 Sept FINNIFTY was trading at 24403.65. 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 18 Sept FINNIFTY was trading at 24326.90. 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 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
