FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 25300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 4.45 | -3.55 | 3,525 | 650 | 750 | ||||
| 21 Oct | 23954.70 | 8 | -417.00 | 175 | 50 | 125 | ||||
| 18 Oct | 23938.10 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 23583.75 | 425 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Oct | 23882.35 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 23863.45 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 23857.55 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 23612.55 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 23764.65 | 425 | 0.00 | 0 | 29,150 | 0 | ||||
| 9 Oct | 23546.00 | 425 | 0.00 | 0 | -62,075 | 0 | ||||
| 8 Oct | 23452.85 | 425 | 0.00 | 0 | -12,925 | 0 | ||||
| 7 Oct | 23221.10 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 23621.80 | 425 | 0.00 | 0 | 50 | 75 | ||||
| 3 Oct | 23881.55 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 24477.45 | 425 | 0.00 | 0 | 50 | 75 | ||||
| 30 Sept | 24480.30 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 24907.95 | 425 | 0.00 | 50 | -2,11,575 | 75 | ||||
| 26 Sept | 25155.45 | 425 | 0.00 | 25 | 0 | 50 | ||||
| 25 Sept | 24987.75 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 24883.65 | 425 | 0.00 | 25 | 25 | 25 | ||||
| 23 Sept | 24953.10 | 425 | 0.00 | 0 | -300 | 25 | ||||
| 20 Sept | 24789.20 | 425 | 0.00 | 25 | 25 | 25 | ||||
| 19 Sept | 24403.65 | 425 | 0.00 | 25 | 25 | 25 | ||||
| 18 Sept | 24326.90 | 425 | -0.55 | 25 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 425.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 425.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 425.55 | 425.55 | 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 25300 expiring on 29OCT2024
Delta for 25300 CE is -
Historical price for 25300 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 4.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 750
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 8, which was -417.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 125
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 425, 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 425, 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 425, 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 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 425, 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 425, 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 425, 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 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29150 which increased total open position to 0
On 9 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -62075 which decreased total open position to 0
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12925 which decreased total open position to 0
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 425, 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 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 75
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 425, 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 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 75
On 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 425, 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 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -211575 which decreased total open position to 75
On 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 425, 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 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 425, 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 425, 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 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 25
On 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 425, 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 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 425, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 425, which was -0.55 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 425.55, 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 425.55, 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 425.55, which was 425.55 higher 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 25300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 23700.35 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 23954.70 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 23938.10 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 23583.75 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 23882.35 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 23863.45 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 23857.55 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 23612.55 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 23764.65 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 23546.00 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 23452.85 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 23221.10 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 23621.80 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 23881.55 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 24477.45 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 24480.30 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 24907.95 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 25155.45 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 24987.75 | 1931.9 | 0.00 | 0 | -3,525 | 0 |
| 24 Sept | 24883.65 | 1931.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 24953.10 | 1931.9 | 1931.90 | 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 25300 expiring on 29OCT2024
Delta for 25300 PE is -
Historical price for 25300 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 1931.9, 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 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 1931.9, 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 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 1931.9, 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 1931.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3525 which decreased total open position to 0
On 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 1931.9, 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 1931.9, which was 1931.90 higher 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
