FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 25000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 28 | 20.70 | 57,72,725 | -31,17,925 | 3,94,875 | ||||
| 17 Sept | 23991.55 | 7.3 | -0.25 | 3,77,725 | -11,85,025 | 1,28,650 | ||||
| 16 Sept | 23989.85 | 7.55 | -1.40 | 93,050 | 18,100 | 62,175 | ||||
| 13 Sept | 23979.55 | 8.95 | 2.30 | 74,600 | 29,850 | 44,325 | ||||
| 12 Sept | 23945.60 | 6.65 | 0.05 | 19,525 | 4,100 | 14,625 | ||||
| 11 Sept | 23582.50 | 6.6 | -2.80 | 15,475 | 4,025 | 10,525 | ||||
| 10 Sept | 23649.40 | 9.4 | -5.90 | 8,875 | -52,925 | 6,600 | ||||
| 9 Sept | 23722.15 | 15.3 | -1.65 | 4,150 | 975 | 1,375 | ||||
| 6 Sept | 23529.75 | 16.95 | -47.00 | 325 | 175 | 350 | ||||
| 5 Sept | 23859.50 | 63.95 | -21.05 | 100 | 25 | 150 | ||||
| 4 Sept | 23834.05 | 85 | 0.00 | 0 | 3,86,850 | 0 | ||||
| 3 Sept | 23922.20 | 85 | 0.00 | 0 | 10,675 | 0 | ||||
| 2 Sept | 23727.55 | 85 | -29.95 | 25 | -550 | 100 | ||||
| 30 Aug | 23637.90 | 114.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 23581.70 | 114.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 23521.50 | 114.95 | 26.30 | 50 | 75 | 75 | ||||
| 27 Aug | 23578.80 | 88.65 | -20.75 | 50 | 50 | 50 | ||||
| 26 Aug | 23386.20 | 109.4 | -485.70 | 50 | -11,125 | 0 | ||||
| 23 Aug | 23232.15 | 595.1 | 0.00 | 0 | -4,625 | 0 | ||||
| 22 Aug | 23247.15 | 595.1 | 0.00 | 0 | -4,050 | 0 | ||||
| 21 Aug | 23143.65 | 595.1 | 0.00 | 0 | -400 | 0 | ||||
| 20 Aug | 23178.15 | 595.1 | 0.00 | 0 | -1,625 | 0 | ||||
| 16 Aug | 22976.20 | 595.1 | 0.00 | 0 | -1,100 | 0 | ||||
| 14 Aug | 22591.70 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 23028.55 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 22983.30 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 22804.75 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 22762.70 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 23365.90 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 23338.00 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 23315.30 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 23316.70 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 23049.50 | 595.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jul | 23165.10 | 595.1 | 595.10 | 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 25000 expiring on 24SEP2024
Delta for 25000 CE is -
Historical price for 25000 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 28, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by -3117925 which decreased total open position to 394875
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 7.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1185025 which decreased total open position to 128650
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 7.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 18100 which increased total open position to 62175
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 8.95, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 29850 which increased total open position to 44325
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 6.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 14625
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 6.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 10525
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 9.4, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -52925 which decreased total open position to 6600
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 15.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1375
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 16.95, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 63.95, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 150
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 386850 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 0
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 85, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 100
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 114.95, 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 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 114.95, 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 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 114.95, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 88.65, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 26 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 109.4, which was -485.70 lower than the previous day. The implied volatity was -, the open interest changed by -11125 which decreased total open position to 0
On 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 595.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4625 which decreased total open position to 0
On 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 595.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 0
On 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 595.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 20 Aug FINNIFTY was trading at 23178.15. The strike last trading price was 595.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 0
On 16 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 595.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 14 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 595.1, 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 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 595.1, 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 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 595.1, 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 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 595.1, 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 Aug FINNIFTY was trading at 22762.70. The strike last trading price was 595.1, 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 Aug FINNIFTY was trading at 23365.90. The strike last trading price was 595.1, 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 30 Jul FINNIFTY was trading at 23338.00. The strike last trading price was 595.1, 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 29 Jul FINNIFTY was trading at 23315.30. The strike last trading price was 595.1, 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 Jul FINNIFTY was trading at 23316.70. The strike last trading price was 595.1, 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 Jul FINNIFTY was trading at 23049.50. The strike last trading price was 595.1, 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 Jul FINNIFTY was trading at 23165.10. The strike last trading price was 595.1, which was 595.10 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 25000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 715 | -184.55 | 6,475 | 2,550 | 2,725 |
| 17 Sept | 23991.55 | 899.55 | -156.85 | 75 | 125 | 125 |
| 16 Sept | 23989.85 | 1056.4 | -283.60 | 25 | 100 | 100 |
| 13 Sept | 23979.55 | 1340 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 23945.60 | 1340 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 23582.50 | 1340 | 0.00 | 0 | 100 | 100 |
| 10 Sept | 23649.40 | 1340 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 1340 | 0.00 | 0 | 100 | 100 |
| 6 Sept | 23529.75 | 1340 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 23859.50 | 1340 | 0.00 | 0 | 100 | 100 |
| 4 Sept | 23834.05 | 1340 | 0.00 | 0 | 100 | 100 |
| 3 Sept | 23922.20 | 1340 | 0.00 | 0 | 100 | 100 |
| 2 Sept | 23727.55 | 1340 | 0.00 | 0 | 100 | 100 |
| 30 Aug | 23637.90 | 1340 | 0.00 | 0 | 100 | 100 |
| 29 Aug | 23581.70 | 1340 | 0.00 | 0 | 100 | 100 |
| 28 Aug | 23521.50 | 1340 | 0.00 | 0 | 100 | 100 |
| 27 Aug | 23578.80 | 1340 | 1340.00 | 100 | 50 | 50 |
| 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 25000 expiring on 24SEP2024
Delta for 25000 PE is -
Historical price for 25000 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 715, which was -184.55 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2725
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 899.55, which was -156.85 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 1056.4, which was -283.60 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 1340, 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 1340, 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 1340, 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 100
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 1340, 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 1340, 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 100
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 1340, 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 1340, 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 100
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 1340, 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 100
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 1340, 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 100
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 1340, 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 100
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 1340, 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 100
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 1340, 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 100
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 1340, 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 100
On 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 1340, which was 1340.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
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