FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Oct 2024 04:13 PM IST
FINNIFTY 25700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
22 Oct | 23700.35 | 3.45 | -6.55 | 3,575 | -75,525 | 2,875 | ||||
21 Oct | 23954.70 | 10 | 0.00 | 0 | 44,050 | 0 | ||||
18 Oct | 23938.10 | 10 | 0.00 | 0 | 6,450 | 0 | ||||
17 Oct | 23583.75 | 10 | 0.00 | 0 | 16,500 | 0 | ||||
16 Oct | 23882.35 | 10 | 0.00 | 0 | 475 | 0 | ||||
15 Oct | 23863.45 | 10 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 23857.55 | 10 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 23612.55 | 10 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 23764.65 | 10 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 23546.00 | 10 | 0.00 | 0 | 1,850 | 0 | ||||
8 Oct | 23452.85 | 10 | -57.00 | 50 | 25 | 25 | ||||
|
||||||||||
7 Oct | 23221.10 | 67 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 23621.80 | 67 | -267.05 | 25 | 0 | 0 | ||||
3 Oct | 23881.55 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 24477.45 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 24480.30 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 24907.95 | 334.05 | 0.00 | 0 | -2,12,650 | 0 | ||||
26 Sept | 25155.45 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 24987.75 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 24883.65 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 24953.10 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 24789.20 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 24403.65 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 24326.90 | 334.05 | 0.00 | 0 | -3,200 | 0 | ||||
17 Sept | 23991.55 | 334.05 | 0.00 | 0 | -2,625 | 0 | ||||
16 Sept | 23989.85 | 334.05 | 0.00 | 0 | -1,750 | 0 | ||||
13 Sept | 23979.55 | 334.05 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 23722.15 | 334.05 | 0.00 | 0 | -25 | 0 | ||||
6 Sept | 23529.75 | 334.05 | 334.05 | 0 | -25 | 0 | ||||
5 Sept | 23859.50 | 0 | 0.00 | 0 | -25 | 0 | ||||
2 Sept | 23727.55 | 0 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25700 expiring on 29OCT2024
Delta for 25700 CE is -
Historical price for 25700 CE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 3.45, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -75525 which decreased total open position to 2875
On 21 Oct FINNIFTY was trading at 23954.70. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 44050 which increased total open position to 0
On 18 Oct FINNIFTY was trading at 23938.10. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 0
On 17 Oct FINNIFTY was trading at 23583.75. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 0
On 16 Oct FINNIFTY was trading at 23882.35. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 15 Oct FINNIFTY was trading at 23863.45. The strike last trading price was 10, 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 10, 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 10, 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 10, 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 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 0
On 8 Oct FINNIFTY was trading at 23452.85. The strike last trading price was 10, which was -57.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 67, 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 67, which was -267.05 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 334.05, 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 1 Oct FINNIFTY was trading at 24477.45. The strike last trading price was 334.05, 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 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 334.05, 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 27 Sept FINNIFTY was trading at 24907.95. The strike last trading price was 334.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -212650 which decreased total open position to 0
On 26 Sept FINNIFTY was trading at 25155.45. The strike last trading price was 334.05, 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 25 Sept FINNIFTY was trading at 24987.75. The strike last trading price was 334.05, 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 24 Sept FINNIFTY was trading at 24883.65. The strike last trading price was 334.05, 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 23 Sept FINNIFTY was trading at 24953.10. The strike last trading price was 334.05, 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 20 Sept FINNIFTY was trading at 24789.20. The strike last trading price was 334.05, 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 19 Sept FINNIFTY was trading at 24403.65. The strike last trading price was 334.05, 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 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 334.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 0
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 334.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 0
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 334.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 0
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 334.05, 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 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 334.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 334.05, which was 334.05 higher than the previous day. The implied volatity was -, the open interest changed by -25 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 -25 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 25700 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
22 Oct | 23700.35 | 2233.15 | 0.00 | 0 | 0 | 0 |
21 Oct | 23954.70 | 2233.15 | 0.00 | 0 | 0 | 0 |
18 Oct | 23938.10 | 2233.15 | 0.00 | 0 | 0 | 0 |
17 Oct | 23583.75 | 2233.15 | 0.00 | 0 | 0 | 0 |
16 Oct | 23882.35 | 2233.15 | 0.00 | 0 | 0 | 0 |
15 Oct | 23863.45 | 2233.15 | 0.00 | 0 | 0 | 0 |
14 Oct | 23857.55 | 2233.15 | 0.00 | 0 | 0 | 0 |
11 Oct | 23612.55 | 2233.15 | 0.00 | 0 | 0 | 0 |
10 Oct | 23764.65 | 2233.15 | 0.00 | 0 | 0 | 0 |
9 Oct | 23546.00 | 2233.15 | 0.00 | 0 | 0 | 0 |
8 Oct | 23452.85 | 2233.15 | 0.00 | 0 | 0 | 0 |
7 Oct | 23221.10 | 2233.15 | 0.00 | 0 | 0 | 0 |
4 Oct | 23621.80 | 2233.15 | 0.00 | 0 | 0 | 0 |
3 Oct | 23881.55 | 2233.15 | 0.00 | 0 | 0 | 0 |
1 Oct | 24477.45 | 2233.15 | 0.00 | 0 | -25 | 0 |
30 Sept | 24480.30 | 2233.15 | 0.00 | 0 | 0 | 0 |
27 Sept | 24907.95 | 2233.15 | 0.00 | 0 | 0 | 0 |
26 Sept | 25155.45 | 2233.15 | 0.00 | 0 | 0 | 0 |
25 Sept | 24987.75 | 2233.15 | 2233.15 | 0 | 0 | 0 |
24 Sept | 24883.65 | 0 | 0.00 | 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 25700 expiring on 29OCT2024
Delta for 25700 PE is -
Historical price for 25700 PE is as follows
On 22 Oct FINNIFTY was trading at 23700.35. The strike last trading price was 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 30 Sept FINNIFTY was trading at 24480.30. The strike last trading price was 2233.15, 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 2233.15, 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 2233.15, 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 2233.15, which was 2233.15 higher 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 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