FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Sep 2024 04:13 PM IST
| FINNIFTY 26100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 24326.90 | 4.3 | 1.75 | 5,77,875 | 82,800 | 85,300 | ||||
| 17 Sept | 23991.55 | 2.55 | -0.25 | 1,975 | 275 | 2,500 | ||||
| 16 Sept | 23989.85 | 2.8 | -0.35 | 550 | 200 | 2,175 | ||||
| 13 Sept | 23979.55 | 3.15 | -0.05 | 1,525 | -21,525 | 2,000 | ||||
| 12 Sept | 23945.60 | 3.2 | -2.10 | 300 | -17,375 | 1,800 | ||||
| 11 Sept | 23582.50 | 5.3 | 0.00 | 0 | -1,82,325 | 0 | ||||
| 10 Sept | 23649.40 | 5.3 | -2.75 | 2,700 | -1,900 | 1,675 | ||||
| 9 Sept | 23722.15 | 8.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 23529.75 | 8.05 | 0.00 | 75 | 0 | 3,575 | ||||
| 5 Sept | 23859.50 | 8.05 | 0.95 | 225 | 0 | 3,575 | ||||
| 4 Sept | 23834.05 | 7.1 | -16.90 | 4,100 | -3,27,525 | 3,575 | ||||
| 3 Sept | 23922.20 | 24 | 0.00 | 100 | 0 | 375 | ||||
| 2 Sept | 23727.55 | 24 | 0.00 | 0 | 175 | 375 | ||||
| 30 Aug | 23637.90 | 24 | 0.60 | 200 | 350 | 350 | ||||
| 29 Aug | 23581.70 | 23.4 | -294.40 | 175 | -100 | 0 | ||||
| 28 Aug | 23521.50 | 317.8 | 317.80 | 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 26100 expiring on 24SEP2024
Delta for 26100 CE is -
Historical price for 26100 CE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 4.3, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 85300
On 17 Sept FINNIFTY was trading at 23991.55. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 2500
On 16 Sept FINNIFTY was trading at 23989.85. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2175
On 13 Sept FINNIFTY was trading at 23979.55. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -21525 which decreased total open position to 2000
On 12 Sept FINNIFTY was trading at 23945.60. The strike last trading price was 3.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -17375 which decreased total open position to 1800
On 11 Sept FINNIFTY was trading at 23582.50. The strike last trading price was 5.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -182325 which decreased total open position to 0
On 10 Sept FINNIFTY was trading at 23649.40. The strike last trading price was 5.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 1675
On 9 Sept FINNIFTY was trading at 23722.15. The strike last trading price was 8.05, 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 6 Sept FINNIFTY was trading at 23529.75. The strike last trading price was 8.05, 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 3575
On 5 Sept FINNIFTY was trading at 23859.50. The strike last trading price was 8.05, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3575
On 4 Sept FINNIFTY was trading at 23834.05. The strike last trading price was 7.1, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by -327525 which decreased total open position to 3575
On 3 Sept FINNIFTY was trading at 23922.20. The strike last trading price was 24, 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 375
On 2 Sept FINNIFTY was trading at 23727.55. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 375
On 30 Aug FINNIFTY was trading at 23637.90. The strike last trading price was 24, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 29 Aug FINNIFTY was trading at 23581.70. The strike last trading price was 23.4, which was -294.40 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 28 Aug FINNIFTY was trading at 23521.50. The strike last trading price was 317.8, which was 317.80 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
| FINNIFTY 26100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 24326.90 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 23991.55 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 23989.85 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 23979.55 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 23945.60 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 23582.50 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 23649.40 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 23722.15 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 23529.75 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 23859.50 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 23834.05 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 23922.20 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 23727.55 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 23637.90 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 23581.70 | 2436.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 23521.50 | 2436.45 | 2436.45 | 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 26100 expiring on 24SEP2024
Delta for 26100 PE is -
Historical price for 26100 PE is as follows
On 18 Sept FINNIFTY was trading at 24326.90. The strike last trading price was 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, 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 2436.45, which was 2436.45 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