FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 25200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 19.45 | 15.75 | 33,32,525 | -4,63,875 | 3,08,925 | ||||
| 17 Sept | 23991.55 | 3.7 | -1.70 | 48,225 | -2,19,750 | 16,250 | ||||
| 16 Sept | 23989.85 | 5.4 | 0.85 | 8,175 | -35,425 | 2,275 | ||||
| 13 Sept | 23979.55 | 4.55 | 0.00 | 0 | 28,675 | 0 | ||||
| 12 Sept | 23945.60 | 4.55 | -0.80 | 1,375 | -5,450 | 1,525 | ||||
| 11 Sept | 23582.50 | 5.35 | -1.50 | 2,375 | 475 | 1,400 | ||||
| 10 Sept | 23649.40 | 6.85 | -96.45 | 625 | 0 | 300 | ||||
| 9 Sept | 23722.15 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 23529.75 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 23859.50 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 23834.05 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 23922.20 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 23727.55 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 103.3 | 0.00 | 0 | 25 | 25 | ||||
| 29 Aug | 23581.70 | 103.3 | 0.00 | 0 | 75 | 0 | ||||
| 28 Aug | 23521.50 | 103.3 | -430.65 | 25 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 23578.80 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 23386.20 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 23232.15 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 23143.65 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 23178.15 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 22976.20 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 22591.70 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 23028.55 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 22983.30 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 22804.75 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 22762.70 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 23365.90 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 23338.00 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 23315.30 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 23316.70 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 23049.50 | 533.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 23165.10 | 533.95 | 533.95 | 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 25200 expiring on 24SEP2024
Delta for 25200 CE is -
Historical price for 25200 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 19.45, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by -463875 which decreased total open position to 308925
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 3.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -219750 which decreased total open position to 16250
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 5.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -35425 which decreased total open position to 2275
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 4.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28675 which increased total open position to 0
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 4.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5450 which decreased total open position to 1525
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 5.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 1400
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 6.85, which was -96.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 103.3, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 103.3, 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 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 103.3, 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 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 103.3, 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 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 103.3, 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 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 103.3, 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 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 103.3, 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 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 103.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 103.3, which was -430.65 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 533.95, 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 26 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 533.95, 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 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 533.95, 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 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 533.95, 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 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 533.95, 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 20 Aug FINNIFTY was trading at 23178.15. The strike last trading price was 533.95, 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 16 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 533.95, 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 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 533.95, 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 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 533.95, 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 9 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 533.95, 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 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 533.95, 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 5 Aug FINNIFTY was trading at 22762.70. The strike last trading price was 533.95, 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 2 Aug FINNIFTY was trading at 23365.90. The strike last trading price was 533.95, 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 30 Jul FINNIFTY was trading at 23338.00. The strike last trading price was 533.95, 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 Jul FINNIFTY was trading at 23315.30. The strike last trading price was 533.95, 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 26 Jul FINNIFTY was trading at 23316.70. The strike last trading price was 533.95, 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 25 Jul FINNIFTY was trading at 23049.50. The strike last trading price was 533.95, 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 24 Jul FINNIFTY was trading at 23165.10. The strike last trading price was 533.95, which was 533.95 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 25200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 23989.85 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 23945.60 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 23582.50 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 23649.40 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 23529.75 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 23859.50 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 23834.05 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 23922.20 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 23581.70 | 1768.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 1768.8 | 1768.80 | 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 25200 expiring on 24SEP2024
Delta for 25200 PE is -
Historical price for 25200 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, 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 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, 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 1768.8, which was 1768.80 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