[--[65.84.65.76]--]
FINNIFTY
NIFTY FINANCIAL SERVICES

20619.7 -57.40 (-0.28%)

Back to Option Chain


Historical option data for FINNIFTY

26 Feb 2024 04:28 PM IST
Delta: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
26 Feb 20619.70 613.95 - 5,600 400 6,400
23 Feb 20677.10 691.15 - 3,960 -40 6,000
22 Feb 20665.90 718.40 - 16,520 640 6,040
21 Feb 20686.75 673.65 - 12,600 -3,320 5,400
20 Feb 20800.85 862.10 - 13,840 1,320 8,720
19 Feb 20548.90 603.40 - 80 0 7,400
16 Feb 20472.75 624.00 - 3,840 2,280 6,640
15 Feb 20416.15 580.10 - 5,440 3,440 4,360
14 Feb 20325.55 478.70 - 11,720 920 920
13 Feb 20190.50 400.00 - 0 0 0
12 Feb 19918.50 400.00 - 0 0 0
9 Feb 20223.90 400.00 - 200 80 160
8 Feb 20064.70 599.95 - 120 80 80
7 Feb 20443.65 550.00 - 0 0 0
6 Feb 20365.50 550.00 - 0 0 0
5 Feb 20315.85 550.00 - 0 0 0
2 Feb 20434.05 550.00 - 0 0 0
1 Feb 20516.65 550.00 - 0 0 0
31 Jan 20497.50 550.00 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20000 expiring on 27FEB2024

Delta for 20000 CE is n/a

Historical price for 20000 CE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 613.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6400


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 691.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 6000


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 718.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 640 which increased total open position to 6040


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 673.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3320 which decreased total open position to 5400


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 862.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 8720


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 603.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7400


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 624.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 6640


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 580.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3440 which increased total open position to 4360


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 478.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 920 which increased total open position to 920


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 160


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 599.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 550.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 550.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 550.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 550.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Feb FINNIFTY was trading at 20516.65. The strike last trading price was 550.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Jan FINNIFTY was trading at 20497.50. The strike last trading price was 550.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


Delta: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
26 Feb 20619.70 1.30 - 2,53,58,520 17,62,960 32,24,080
23 Feb 20677.10 3.60 - 1,06,01,120 5,68,320 14,61,120
22 Feb 20665.90 5.60 - 1,13,72,160 7,00,480 9,08,600
21 Feb 20686.75 21.00 - 24,37,400 1,26,840 2,35,920
20 Feb 20800.85 24.90 - 3,89,160 89,880 1,09,080
19 Feb 20548.90 51.10 - 44,280 5,680 19,200
16 Feb 20472.75 84.95 - 22,600 6,400 13,480
15 Feb 20416.15 90.00 - 15,200 5,240 7,080
14 Feb 20325.55 141.95 - 17,800 -1,840 1,840
13 Feb 20190.50 185.50 - 15,720 3,400 3,680
12 Feb 19918.50 270.00 - 440 0 280
9 Feb 20223.90 221.00 - 120 280 280
8 Feb 20064.70 120.00 - 0 -80 0
7 Feb 20443.65 120.00 - 320 -40 320
6 Feb 20365.50 140.00 - 280 320 320
5 Feb 20315.85 130.60 - 0 0 0
2 Feb 20434.05 130.60 - 80 0 200
1 Feb 20516.65 130.60 - 160 40 120
31 Jan 20497.50 154.35 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20000 expiring on 27FEB2024

Delta for 20000 PE is n/a

Historical price for 20000 PE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1762960 which increased total open position to 3224080


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 568320 which increased total open position to 1461120


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 700480 which increased total open position to 908600


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 126840 which increased total open position to 235920


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 24.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 89880 which increased total open position to 109080


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 51.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5680 which increased total open position to 19200


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 84.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 13480


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5240 which increased total open position to 7080


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 141.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1840 which decreased total open position to 1840


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 185.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 3680


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 270.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280


On 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 221.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 280 which increased total open position to 280


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 0


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 320


On 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 320


On 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 130.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 130.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200


On 1 Feb FINNIFTY was trading at 20516.65. The strike last trading price was 130.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 120


On 31 Jan FINNIFTY was trading at 20497.50. The strike last trading price was 154.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0