[--[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 20619.70 319.70 - 1,05,320 8,280 25,200
23 Feb 20677.10 399.55 - 21,680 1,400 16,920
22 Feb 20665.90 432.00 - 1,19,360 10,320 15,520
21 Feb 20686.75 416.20 - 3,760 1,080 5,160
20 Feb 20800.85 589.35 - 7,760 680 4,080
19 Feb 20548.90 373.15 - 2,880 1,240 3,400
16 Feb 20472.75 371.70 - 3,400 1,200 2,240
15 Feb 20416.15 338.70 - 21,960 -3,200 1,040
14 Feb 20325.55 311.80 - 9,280 -80 4,240
13 Feb 20190.50 222.95 - 11,000 560 4,320
12 Feb 19918.50 264.90 - 40 0 3,760
9 Feb 20223.90 270.00 - 320 120 4,000
8 Feb 20064.70 255.25 - 4,120 3,880 3,880
7 Feb 20443.65 405.00 - 0 0 0
6 Feb 20365.50 405.00 - 80 80 120
5 Feb 20315.85 457.25 - 120 40 40
2 Feb 20434.05 603.70 - 0 0 0
1 Feb 20516.65 603.70 - 0 0 0
31 Jan 20497.50 603.70 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20300 expiring on 27FEB2024

Delta for 20300 CE is n/a

Historical price for 20300 CE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 319.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8280 which increased total open position to 25200


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 399.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 16920


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 432.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10320 which increased total open position to 15520


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 416.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 5160


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 589.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 680 which increased total open position to 4080


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 373.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1240 which increased total open position to 3400


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 371.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2240


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 338.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 1040


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 311.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 4240


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 222.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 560 which increased total open position to 4320


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 264.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3760


On 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 270.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 4000


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 255.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3880 which increased total open position to 3880


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 405.00, 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 405.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 120


On 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 457.25, 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 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 603.70, 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 603.70, 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 603.70, 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 8.10 - 4,11,79,080 13,21,560 19,68,920
23 Feb 20677.10 15.00 - 1,79,00,080 -85,160 6,47,360
22 Feb 20665.90 22.00 - 70,21,000 5,45,960 7,24,080
21 Feb 20686.75 59.00 - 17,57,760 1,39,840 1,91,760
20 Feb 20800.85 53.20 - 2,66,920 37,880 51,920
19 Feb 20548.90 114.75 - 45,240 10,560 14,040
16 Feb 20472.75 144.10 - 7,840 2,800 3,640
15 Feb 20416.15 158.30 - 3,600 0 840
14 Feb 20325.55 250.00 - 1,520 840 840
13 Feb 20190.50 338.20 - 0 0 0
12 Feb 19918.50 338.20 - 0 -40 0
9 Feb 20223.90 338.20 - 40 120 120
8 Feb 20064.70 180.00 - 0 0 0
7 Feb 20443.65 180.00 - 40 0 120
6 Feb 20365.50 221.00 - 1,280 200 200
5 Feb 20315.85 420.00 - 0 0 0
2 Feb 20434.05 420.00 - 0 0 0
1 Feb 20516.65 420.00 - 0 0 0
31 Jan 20497.50 420.00 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20300 expiring on 27FEB2024

Delta for 20300 PE is n/a

Historical price for 20300 PE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1321560 which increased total open position to 1968920


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -85160 which decreased total open position to 647360


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 545960 which increased total open position to 724080


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 139840 which increased total open position to 191760


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 53.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 37880 which increased total open position to 51920


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 114.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 14040


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 144.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3640


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 158.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 840


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 840


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 338.20, 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 338.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 0


On 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 338.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 120


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 180.00, 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 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120


On 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 221.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200


On 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 420.00, 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 420.00, 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 420.00, 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 420.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0