FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Oct 2024 01:59 PM IST
| FINNIFTY 25000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 23960.65 | 1.55 | 0.30 | 27,19,475 | 1,66,650 | 8,07,425 | ||||
| 17 Oct | 23583.75 | 1.25 | -1.85 | 35,79,575 | 1,96,825 | 6,40,775 | ||||
| 16 Oct | 23882.35 | 3.1 | -1.70 | 23,38,525 | 3,46,775 | 4,43,950 | ||||
| 15 Oct | 23863.45 | 4.8 | -1.45 | 2,13,175 | 80,600 | 97,175 | ||||
| 14 Oct | 23857.55 | 6.25 | -0.20 | 59,550 | 8,150 | 16,575 | ||||
| 11 Oct | 23612.55 | 6.45 | -7.45 | 6,475 | 3,775 | 8,425 | ||||
| 10 Oct | 23764.65 | 13.9 | -2.95 | 7,475 | 750 | 4,650 | ||||
| 9 Oct | 23546.00 | 16.85 | -11.00 | 7,850 | 1,575 | 3,900 | ||||
| 8 Oct | 23452.85 | 27.85 | 7.05 | 675 | 525 | 2,325 | ||||
| 7 Oct | 23221.10 | 20.8 | -40.15 | 1,400 | 1,275 | 1,800 | ||||
| 4 Oct | 23621.80 | 60.95 | -485.65 | 400 | 525 | 525 | ||||
| 3 Oct | 23881.55 | 546.6 | 0.00 | 0 | 25 | 0 | ||||
| 1 Oct | 24477.45 | 546.6 | 0.00 | 0 | 25 | 0 | ||||
| 30 Sept | 24480.30 | 546.6 | 0.00 | 0 | 25 | 0 | ||||
|
|
||||||||||
| 27 Sept | 24907.95 | 546.6 | 0.00 | 0 | 25 | 0 | ||||
| 26 Sept | 25155.45 | 546.6 | 20.15 | 25 | 25 | 125 | ||||
| 25 Sept | 24987.75 | 526.45 | -120.35 | 25 | 100 | 100 | ||||
| 24 Sept | 24883.65 | 646.8 | 100 | 0 | 0 | |||||
| 14 Aug | 22552.05 | - | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 25000 expiring on 22OCT2024
Delta for 25000 CE is -
Historical price for 25000 CE is as follows
On 18 Oct FINNIFTY was trading at 23960.65. The strike last trading price was 1.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 166650 which increased total open position to 807425
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 1.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 196825 which increased total open position to 640775
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 3.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 346775 which increased total open position to 443950
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 4.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 80600 which increased total open position to 97175
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 6.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8150 which increased total open position to 16575
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 6.45, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 3775 which increased total open position to 8425
On 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 13.9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4650
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 16.85, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 3900
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 27.85, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 2325
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 20.8, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 1800
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 60.95, which was -485.65 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 546.6, 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 0
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 546.6, 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 0
On 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 546.6, 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 0
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 546.6, 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 0
On 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 546.6, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 125
On 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 526.45, which was -120.35 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 646.8, which was 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 22552.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, 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 Oct | 23960.65 | 1056.05 | 0.00 | 0 | 300 | 0 |
| 17 Oct | 23583.75 | 1056.05 | 0.00 | 0 | 300 | 0 |
| 16 Oct | 23882.35 | 1056.05 | -83.95 | 200 | 300 | 1,350 |
| 15 Oct | 23863.45 | 1140 | 22.55 | 1,300 | 1,050 | 1,050 |
| 14 Oct | 23857.55 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 23612.55 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 23764.65 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 23546.00 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 23452.85 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 23221.10 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 23621.80 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 23881.55 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 24477.45 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 24480.30 | 1117.45 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 24907.95 | 1117.45 | 1117.45 | 0 | 0 | 0 |
| 26 Sept | 25155.45 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 24987.75 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 24883.65 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 22552.05 | 0.00 | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 25000 expiring on 22OCT2024
Delta for 25000 PE is -
Historical price for 25000 PE is as follows
On 18 Oct FINNIFTY was trading at 23960.65. The strike last trading price was 1056.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 1056.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 1056.05, which was -83.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1350
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 1140, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 1117.45, 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 1117.45, 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 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 1117.45, 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 1117.45, 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 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 1117.45, 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 1117.45, 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 1117.45, 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 1117.45, 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 1117.45, 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 1117.45, 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 1117.45, which was 1117.45 higher 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 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 Sept FINNIFTY was trading at 24987.75. 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 24 Sept FINNIFTY was trading at 24883.65. 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 14 Aug FINNIFTY was trading at 22552.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
