[--[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 20619.70 228.25 - 3,92,080 13,760 63,280
23 Feb 20677.10 306.50 - 2,26,400 13,360 49,520
22 Feb 20665.90 341.65 - 12,74,680 24,360 36,240
21 Feb 20686.75 347.90 - 8,200 720 11,880
20 Feb 20800.85 516.45 - 33,360 7,320 11,160
19 Feb 20548.90 331.55 - 6,800 1,680 3,840
16 Feb 20472.75 297.00 - 15,120 1,600 2,160
15 Feb 20416.15 302.55 - 13,000 560 560
14 Feb 20325.55 200.00 - 0 0 0
13 Feb 20190.50 200.00 - 40 0 120
12 Feb 19918.50 150.00 - 120 0 120
9 Feb 20223.90 325.30 - 0 0 0
8 Feb 20064.70 325.30 - 0 0 0
7 Feb 20443.65 325.30 - 40 0 120
6 Feb 20365.50 302.25 - 640 -360 80
5 Feb 20315.85 350.00 - 800 440 440
2 Feb 20434.05 562.50 - 0 0 0
1 Feb 20516.65 562.50 - 0 0 0
31 Jan 20497.50 562.50 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20400 expiring on 27FEB2024

Delta for 20400 CE is n/a

Historical price for 20400 CE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 228.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13760 which increased total open position to 63280


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 306.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13360 which increased total open position to 49520


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 341.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 24360 which increased total open position to 36240


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 347.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 11880


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 516.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7320 which increased total open position to 11160


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 331.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 3840


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 297.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2160


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 302.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 560 which increased total open position to 560


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 200.00, 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 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 200.00, 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 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 150.00, 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 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 325.30, 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 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 325.30, 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 325.30, 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 302.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 80


On 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 440


On 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 562.50, 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 562.50, 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 562.50, 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 17.60 - 4,48,51,560 9,32,320 18,22,840
23 Feb 20677.10 25.25 - 1,91,20,880 3,02,080 8,90,520
22 Feb 20665.90 35.90 - 80,77,760 4,09,480 5,81,640
21 Feb 20686.75 82.00 - 25,79,600 1,11,920 1,68,440
20 Feb 20800.85 68.95 - 3,68,920 35,920 56,520
19 Feb 20548.90 143.65 - 55,040 13,560 20,600
16 Feb 20472.75 194.40 - 17,920 2,520 6,880
15 Feb 20416.15 214.95 - 6,960 4,160 4,360
14 Feb 20325.55 317.65 - 200 200 200
13 Feb 20190.50 268.10 - 0 0 0
12 Feb 19918.50 268.10 - 0 0 0
9 Feb 20223.90 268.10 - 0 40 0
8 Feb 20064.70 268.10 - 600 40 160
7 Feb 20443.65 276.55 - 800 120 120
6 Feb 20365.50 894.95 - 0 0 0
5 Feb 20315.85 894.95 - 0 0 0
2 Feb 20434.05 894.95 - 0 0 0
1 Feb 20516.65 894.95 - 0 0 0
31 Jan 20497.50 894.95 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20400 expiring on 27FEB2024

Delta for 20400 PE is n/a

Historical price for 20400 PE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 932320 which increased total open position to 1822840


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 302080 which increased total open position to 890520


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 35.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 409480 which increased total open position to 581640


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 111920 which increased total open position to 168440


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 68.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 35920 which increased total open position to 56520


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 143.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 13560 which increased total open position to 20600


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 194.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 6880


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 214.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4160 which increased total open position to 4360


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 317.65, 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 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 268.10, 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 268.10, 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 268.10, 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 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 268.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 160


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 276.55, 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 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 894.95, 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 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 894.95, 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 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 894.95, 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 1 Feb FINNIFTY was trading at 20516.65. The strike last trading price was 894.95, 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 31 Jan FINNIFTY was trading at 20497.50. The strike last trading price was 894.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0