FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
| FINNIFTY 25500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 23700.35 | 3.9 | 0.10 | 3,48,100 | 71,700 | 86,075 | ||||
| 21 Oct | 23954.70 | 3.8 | -1.50 | 2,175 | 375 | 14,375 | ||||
| 18 Oct | 23938.10 | 5.3 | -1.15 | 38,150 | 2,200 | 14,000 | ||||
| 17 Oct | 23583.75 | 6.45 | -7.05 | 10,625 | -80,600 | 11,875 | ||||
| 16 Oct | 23882.35 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 23863.45 | 13.5 | 0.00 | 0 | 925 | 0 | ||||
| 14 Oct | 23857.55 | 13.5 | 0.65 | 3,800 | 11,600 | 11,600 | ||||
| 11 Oct | 23612.55 | 12.85 | 12.80 | 20,525 | 10,400 | 10,400 | ||||
| 10 Oct | 23764.65 | 0.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Oct | 23546.00 | 0.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 23452.85 | 0.05 | -81.95 | 100 | 0 | 100 | ||||
| 7 Oct | 23221.10 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 23621.80 | 82 | -296.55 | 100 | 0 | 0 | ||||
| 3 Oct | 23881.55 | 378.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 24477.45 | 378.55 | 0.00 | 0 | -19,625 | 0 | ||||
| 30 Sept | 24480.30 | 378.55 | 0.00 | 0 | 100 | 0 | ||||
| 27 Sept | 24907.95 | 378.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 25155.45 | 378.55 | 0.00 | 0 | 1,23,300 | 0 | ||||
| 25 Sept | 24987.75 | 378.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 24883.65 | 378.55 | 0.00 | 0 | 12,225 | 0 | ||||
| 23 Sept | 24953.10 | 378.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 24789.20 | 378.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 24403.65 | 378.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 24326.90 | 378.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 23991.55 | 378.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 23989.85 | 378.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 23979.55 | 378.55 | 378.55 | 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 25500 expiring on 29OCT2024
Delta for 25500 CE is -
Historical price for 25500 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 3.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 71700 which increased total open position to 86075
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 3.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 14375
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 5.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 14000
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 6.45, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -80600 which decreased total open position to 11875
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 13.5, 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 13.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 0
On 14 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 13.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 11600
On 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 12.85, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 0.05, 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 0.05, 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 0.05, which was -81.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 82, 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 82, which was -296.55 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 378.55, 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 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 378.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19625 which decreased total open position to 0
On 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 378.55, 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 0
On 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 378.55, 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 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 378.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 123300 which increased total open position to 0
On 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 378.55, 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 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 378.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12225 which increased total open position to 0
On 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 378.55, 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 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 378.55, 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 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 378.55, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 378.55, 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 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 378.55, 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 378.55, 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 378.55, which was 378.55 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 25500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 23700.35 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 23954.70 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 23938.10 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 23583.75 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 23882.35 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 23863.45 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 23857.55 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 23612.55 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 23764.65 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 23546.00 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 23452.85 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 23221.10 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 23621.80 | 2081.3 | 0.00 | 0 | -50 | 0 |
| 3 Oct | 23881.55 | 2081.3 | 0.00 | 0 | 525 | 0 |
| 1 Oct | 24477.45 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 24480.30 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 24907.95 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 25155.45 | 2081.3 | 0.00 | 0 | -2,950 | 0 |
| 25 Sept | 24987.75 | 2081.3 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 24883.65 | 2081.3 | 2081.30 | 0 | 0 | 0 |
| 23 Sept | 24953.10 | 0 | 0.00 | 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 25500 expiring on 29OCT2024
Delta for 25500 PE is -
Historical price for 25500 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 2081.3, 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 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 2081.3, 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 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 2081.3, 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 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 2081.3, 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 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 2081.3, 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 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 2081.3, 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 Oct FINNIFTY was trading at 23857.55. The strike last trading price was 2081.3, 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 11 Oct FINNIFTY was trading at 23612.55. The strike last trading price was 2081.3, 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 10 Oct FINNIFTY was trading at 23764.65. The strike last trading price was 2081.3, 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 Oct FINNIFTY was trading at 23546.00. The strike last trading price was 2081.3, 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 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 2081.3, 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 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 2081.3, 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 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 2081.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 3 Oct FINNIFTY was trading at 23881.55. The strike last trading price was 2081.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 2081.3, 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 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 2081.3, 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 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 2081.3, 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 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 2081.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2950 which decreased total open position to 0
On 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 2081.3, 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 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 2081.3, which was 2081.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept FINNIFTY was trading at 24953.10. 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 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
