FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
FINNIFTY 26000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 24326.90 | 4.2 | 2.05 | 44,69,175 | 6,02,875 | 9,41,200 | ||||
17 Sept | 23991.55 | 2.15 | -0.35 | 24,025 | -4,91,725 | 16,075 | ||||
16 Sept | 23989.85 | 2.5 | -0.20 | 14,525 | 5,150 | 7,200 | ||||
13 Sept | 23979.55 | 2.7 | -0.65 | 1,150 | 200 | 2,050 | ||||
12 Sept | 23945.60 | 3.35 | 0.35 | 1,975 | 900 | 1,850 | ||||
11 Sept | 23582.50 | 3 | -5.00 | 600 | -5,88,775 | 950 | ||||
10 Sept | 23649.40 | 8 | 0.00 | 0 | 2,49,050 | 0 | ||||
9 Sept | 23722.15 | 8 | -0.45 | 1,825 | 775 | 1,425 | ||||
6 Sept | 23529.75 | 8.45 | 0.00 | 0 | 2,725 | 0 | ||||
5 Sept | 23859.50 | 8.45 | -1.55 | 150 | -55,550 | 625 | ||||
|
||||||||||
4 Sept | 23834.05 | 10 | 0.00 | 0 | 15,300 | 0 | ||||
3 Sept | 23922.20 | 10 | -2.00 | 600 | -1,050 | 500 | ||||
2 Sept | 23727.55 | 12 | -15.50 | 625 | -62,100 | 275 | ||||
30 Aug | 23637.90 | 27.5 | -310.05 | 75 | 0 | 0 | ||||
29 Aug | 23581.70 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 23521.50 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 23578.80 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 23386.20 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 23232.15 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 23247.15 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 23143.65 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 23178.15 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 22976.20 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 22591.70 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 23028.55 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 22983.30 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 22804.75 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 22762.70 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 23365.90 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 23338.00 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 23315.30 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
26 Jul | 23316.70 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
25 Jul | 23049.50 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
24 Jul | 23165.10 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
23 Jul | 23304.10 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
22 Jul | 23626.80 | 337.55 | 0.00 | 0 | 0 | 0 | ||||
19 Jul | 23596.35 | 337.55 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26000 expiring on 24SEP2024
Delta for 26000 CE is -
Historical price for 26000 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 4.2, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 602875 which increased total open position to 941200
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -491725 which decreased total open position to 16075
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 7200
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2050
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1850
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 3, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -588775 which decreased total open position to 950
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 249050 which increased total open position to 0
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 1425
On 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 8.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2725 which increased total open position to 0
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 8.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -55550 which decreased total open position to 625
On 4 Sept FINNIFTY was trading at 23834.05. 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 15300 which increased total open position to 0
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 500
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 12, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by -62100 which decreased total open position to 275
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 27.5, which was -310.05 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 337.55, 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 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 337.55, 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 27 Aug FINNIFTY was trading at 23578.80. The strike last trading price was 337.55, 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 Aug FINNIFTY was trading at 23386.20. The strike last trading price was 337.55, 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 23 Aug FINNIFTY was trading at 23232.15. The strike last trading price was 337.55, 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 22 Aug FINNIFTY was trading at 23247.15. The strike last trading price was 337.55, 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 21 Aug FINNIFTY was trading at 23143.65. The strike last trading price was 337.55, 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 Aug FINNIFTY was trading at 23178.15. The strike last trading price was 337.55, 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 Aug FINNIFTY was trading at 22976.20. The strike last trading price was 337.55, 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 14 Aug FINNIFTY was trading at 22591.70. The strike last trading price was 337.55, 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 12 Aug FINNIFTY was trading at 23028.55. The strike last trading price was 337.55, 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 9 Aug FINNIFTY was trading at 22983.30. The strike last trading price was 337.55, 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 7 Aug FINNIFTY was trading at 22804.75. The strike last trading price was 337.55, 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 5 Aug FINNIFTY was trading at 22762.70. The strike last trading price was 337.55, 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 2 Aug FINNIFTY was trading at 23365.90. The strike last trading price was 337.55, 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 30 Jul FINNIFTY was trading at 23338.00. The strike last trading price was 337.55, 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 29 Jul FINNIFTY was trading at 23315.30. The strike last trading price was 337.55, 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 Jul FINNIFTY was trading at 23316.70. The strike last trading price was 337.55, 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 25 Jul FINNIFTY was trading at 23049.50. The strike last trading price was 337.55, 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 Jul FINNIFTY was trading at 23165.10. The strike last trading price was 337.55, 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 23 Jul FINNIFTY was trading at 23304.10. The strike last trading price was 337.55, 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 22 Jul FINNIFTY was trading at 23626.80. The strike last trading price was 337.55, 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 Jul FINNIFTY was trading at 23596.35. The strike last trading price was 337.55, 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 26000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Sept | 24326.90 | 2358 | 0.00 | 0 | 0 | 0 |
17 Sept | 23991.55 | 2358 | 0.00 | 0 | 0 | 0 |
16 Sept | 23989.85 | 2358 | 0.00 | 0 | 0 | 0 |
13 Sept | 23979.55 | 2358 | 0.00 | 0 | 0 | 0 |
12 Sept | 23945.60 | 2358 | 0.00 | 0 | 0 | 0 |
11 Sept | 23582.50 | 2358 | 0.00 | 0 | 0 | 0 |
10 Sept | 23649.40 | 2358 | 0.00 | 0 | 0 | 0 |
9 Sept | 23722.15 | 2358 | 0.00 | 0 | 0 | 0 |
6 Sept | 23529.75 | 2358 | 0.00 | 0 | 0 | 0 |
5 Sept | 23859.50 | 2358 | 0.00 | 0 | 0 | 0 |
4 Sept | 23834.05 | 2358 | 0.00 | 0 | 0 | 0 |
3 Sept | 23922.20 | 2358 | 0.00 | 0 | 0 | 0 |
2 Sept | 23727.55 | 2358 | 0.00 | 0 | 0 | 0 |
30 Aug | 23637.90 | 2358 | 0.00 | 0 | 0 | 0 |
29 Aug | 23581.70 | 2358 | 0.00 | 0 | 0 | 0 |
28 Aug | 23521.50 | 2358 | 2358.00 | 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 26000 expiring on 24SEP2024
Delta for 26000 PE is -
Historical price for 26000 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, 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 2358, which was 2358.00 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