[--[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 20619.70 418.90 - 22,640 3,520 11,720
23 Feb 20677.10 495.30 - 15,120 1,880 8,200
22 Feb 20665.90 522.70 - 30,880 1,920 6,360
21 Feb 20686.75 498.65 - 960 -520 4,400
20 Feb 20800.85 677.25 - 9,640 2,000 4,920
19 Feb 20548.90 513.00 - 2,120 1,400 2,920
16 Feb 20472.75 443.95 - 2,320 680 1,520
15 Feb 20416.15 433.00 - 10,040 -1,400 840
14 Feb 20325.55 397.95 - 20,920 -5,080 2,240
13 Feb 20190.50 295.25 - 15,040 5,240 7,320
12 Feb 19918.50 220.00 - 2,680 1,800 2,040
9 Feb 20223.90 360.30 - 200 120 200
8 Feb 20064.70 450.00 - 120 80 80
7 Feb 20443.65 647.00 - 0 0 0
6 Feb 20365.50 647.00 - 0 0 0
5 Feb 20315.85 647.00 - 0 0 0
2 Feb 20434.05 647.00 - 0 0 0
1 Feb 20516.65 647.00 - 0 0 0
31 Jan 20497.50 647.00 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20200 expiring on 27FEB2024

Delta for 20200 CE is n/a

Historical price for 20200 CE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 418.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3520 which increased total open position to 11720


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 495.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1880 which increased total open position to 8200


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 522.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 6360


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 498.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -520 which decreased total open position to 4400


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 677.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4920


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 513.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2920


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 443.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 680 which increased total open position to 1520


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 433.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 840


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 397.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -5080 which decreased total open position to 2240


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 295.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5240 which increased total open position to 7320


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2040


On 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 360.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 200


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 450.00, 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 647.00, 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 647.00, 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 647.00, 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 647.00, 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 647.00, 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 647.00, 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 3.60 - 3,04,97,320 10,72,880 20,55,520
23 Feb 20677.10 8.80 - 1,28,21,000 4,45,160 9,82,640
22 Feb 20665.90 13.25 - 76,29,240 4,28,800 5,66,520
21 Feb 20686.75 44.80 - 14,08,280 98,080 1,36,040
20 Feb 20800.85 41.10 - 3,52,080 25,840 37,960
19 Feb 20548.90 89.05 - 27,600 9,440 12,120
16 Feb 20472.75 130.70 - 6,600 1,240 2,800
15 Feb 20416.15 145.00 - 1,760 880 1,560
14 Feb 20325.55 200.95 - 2,760 360 680
13 Feb 20190.50 250.00 - 560 280 320
12 Feb 19918.50 310.95 - 0 0 0
9 Feb 20223.90 310.95 - 40 40 40
8 Feb 20064.70 230.55 - 0 0 0
7 Feb 20443.65 230.55 - 0 40 0
6 Feb 20365.50 230.55 - 160 80 80
5 Feb 20315.85 783.00 - 0 0 0
2 Feb 20434.05 783.00 - 0 0 0
1 Feb 20516.65 783.00 - 0 0 0
31 Jan 20497.50 783.00 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20200 expiring on 27FEB2024

Delta for 20200 PE is n/a

Historical price for 20200 PE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1072880 which increased total open position to 2055520


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 445160 which increased total open position to 982640


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 428800 which increased total open position to 566520


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 44.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 98080 which increased total open position to 136040


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 41.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 25840 which increased total open position to 37960


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 89.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9440 which increased total open position to 12120


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 130.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1240 which increased total open position to 2800


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 880 which increased total open position to 1560


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 200.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 680


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 280 which increased total open position to 320


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 310.95, 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 310.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 230.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 230.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 0


On 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 230.55, 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 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 783.00, 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 783.00, 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 783.00, 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 783.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0