FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 25300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 15.1 | 11.30 | 23,17,225 | -11,98,200 | 1,97,750 | ||||
| 17 Sept | 23991.55 | 3.8 | -0.75 | 12,375 | 4,150 | 8,550 | ||||
| 16 Sept | 23989.85 | 4.55 | -0.30 | 4,350 | 1,675 | 4,250 | ||||
| 13 Sept | 23979.55 | 4.85 | -0.20 | 3,250 | 1,825 | 2,575 | ||||
| 12 Sept | 23945.60 | 5.05 | 1.50 | 850 | -16,225 | 700 | ||||
| 11 Sept | 23582.50 | 3.55 | -6.25 | 75 | -4,900 | 425 | ||||
| 10 Sept | 23649.40 | 9.8 | -2.25 | 125 | -100 | 400 | ||||
| 9 Sept | 23722.15 | 12.05 | 0.00 | 0 | 225 | 0 | ||||
| 6 Sept | 23529.75 | 12.05 | -49.95 | 475 | 350 | 350 | ||||
| 5 Sept | 23859.50 | 62 | 0.00 | 50 | 0 | 50 | ||||
| 4 Sept | 23834.05 | 62 | 0.00 | 0 | 55,425 | 0 | ||||
| 3 Sept | 23922.20 | 62 | -16.50 | 25 | 25 | 25 | ||||
| 2 Sept | 23727.55 | 78.5 | -426.80 | 25 | 0 | 0 | ||||
| 30 Aug | 23637.90 | 505.3 | 0.00 | 0 | -200 | 0 | ||||
|
|
||||||||||
| 29 Aug | 23581.70 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 23521.50 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 23578.80 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 23386.20 | 505.3 | 0.00 | 0 | -425 | 0 | ||||
| 23 Aug | 23232.15 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 23247.15 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 23143.65 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 23178.15 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 22976.20 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 22591.70 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 23028.55 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 22983.30 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 22804.75 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 22762.70 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 23365.90 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 23338.00 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 23315.30 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 23316.70 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 23049.50 | 505.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 23165.10 | 505.3 | 505.30 | 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 25300 expiring on 24SEP2024
Delta for 25300 CE is -
Historical price for 25300 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 15.1, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by -1198200 which decreased total open position to 197750
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 3.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4150 which increased total open position to 8550
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 4.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 4250
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 4.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 2575
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 5.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -16225 which decreased total open position to 700
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 3.55, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 425
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 9.8, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 400
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 12.05, which was -49.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 62, 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 50
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 55425 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 62, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 78.5, which was -426.80 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 505.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 505.3, 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 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 505.3, 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 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 505.3, 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 26 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 505.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 0
On 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 505.3, 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 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 505.3, 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 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 505.3, 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 20 Aug FINNIFTY was trading at 23178.15. The strike last trading price was 505.3, 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 16 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 505.3, 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 14 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 505.3, 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 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 505.3, 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 9 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 505.3, 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 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 505.3, 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 Aug FINNIFTY was trading at 22762.70. The strike last trading price was 505.3, 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 Aug FINNIFTY was trading at 23365.90. The strike last trading price was 505.3, 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 Jul FINNIFTY was trading at 23338.00. The strike last trading price was 505.3, 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 29 Jul FINNIFTY was trading at 23315.30. The strike last trading price was 505.3, 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 26 Jul FINNIFTY was trading at 23316.70. The strike last trading price was 505.3, 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 25 Jul FINNIFTY was trading at 23049.50. The strike last trading price was 505.3, 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 24 Jul FINNIFTY was trading at 23165.10. The strike last trading price was 505.3, which was 505.30 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 25300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 23989.85 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 23945.60 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 23582.50 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 23649.40 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 23529.75 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 23859.50 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 23834.05 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 23922.20 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 23581.70 | 1838.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 1838.35 | 1838.35 | 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 25300 expiring on 24SEP2024
Delta for 25300 PE is -
Historical price for 25300 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, 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 1838.35, which was 1838.35 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