[--[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 20619.70 146.45 - 42,85,080 83,720 2,86,200
23 Feb 20677.10 233.80 - 15,02,200 -44,080 2,02,480
22 Feb 20665.90 265.10 - 97,46,040 32,920 2,48,160
21 Feb 20686.75 269.50 - 2,27,160 41,160 2,15,760
20 Feb 20800.85 436.00 - 12,14,840 1,30,720 1,74,600
19 Feb 20548.90 268.80 - 1,49,760 6,760 43,880
16 Feb 20472.75 240.00 - 1,14,320 13,480 37,040
15 Feb 20416.15 245.15 - 45,960 21,880 23,560
14 Feb 20325.55 224.00 - 3,000 -40 1,680
13 Feb 20190.50 167.75 - 2,800 -680 1,720
12 Feb 19918.50 102.00 - 2,000 1,600 2,520
9 Feb 20223.90 170.45 - 480 80 1,040
8 Feb 20064.70 237.35 - 2,360 400 960
7 Feb 20443.65 333.00 - 720 200 560
6 Feb 20365.50 265.00 - 240 80 360
5 Feb 20315.85 347.00 - 520 -40 280
2 Feb 20434.05 400.00 - 80 40 320
1 Feb 20516.65 400.00 - 320 0 80
31 Jan 20497.50 365.00 - 0 40 80


For NIFTY FINANCIAL SERVICES - strike price 20500 expiring on 27FEB2024

Delta for 20500 CE is n/a

Historical price for 20500 CE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 146.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 83720 which increased total open position to 286200


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 233.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -44080 which decreased total open position to 202480


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 265.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 32920 which increased total open position to 248160


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 269.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 41160 which increased total open position to 215760


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 436.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 130720 which increased total open position to 174600


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 268.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6760 which increased total open position to 43880


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 240.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13480 which increased total open position to 37040


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 245.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 21880 which increased total open position to 23560


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 224.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 1680


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 167.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -680 which decreased total open position to 1720


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 102.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2520


On 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 170.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 1040


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 237.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 960


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 333.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 560


On 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 265.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 360


On 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 347.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 280


On 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 320


On 1 Feb FINNIFTY was trading at 20516.65. 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 80


On 31 Jan FINNIFTY was trading at 20497.50. The strike last trading price was 365.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 80


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 35.65 - 6,12,53,840 11,78,840 19,85,480
23 Feb 20677.10 44.50 - 2,26,61,800 3,02,120 8,06,640
22 Feb 20665.90 57.85 - 1,43,55,800 2,58,120 5,10,720
21 Feb 20686.75 105.10 - 46,02,440 75,800 2,47,680
20 Feb 20800.85 88.30 - 18,21,000 1,19,520 1,71,880
19 Feb 20548.90 179.00 - 1,52,960 19,240 52,360
16 Feb 20472.75 228.85 - 73,560 32,840 33,080
15 Feb 20416.15 250.00 - 320 240 240
14 Feb 20325.55 288.00 - 320 0 0
13 Feb 20190.50 331.55 - 0 0 0
12 Feb 19918.50 331.55 - 0 0 0
9 Feb 20223.90 331.55 - 0 80 0
8 Feb 20064.70 331.55 - 0 80 0
7 Feb 20443.65 331.55 - 240 80 80
6 Feb 20365.50 301.00 - 0 120 0
5 Feb 20315.85 301.00 - 240 120 120
2 Feb 20434.05 954.00 - 0 0 0
1 Feb 20516.65 954.00 - 0 0 0
31 Jan 20497.50 954.00 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20500 expiring on 27FEB2024

Delta for 20500 PE is n/a

Historical price for 20500 PE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 35.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1178840 which increased total open position to 1985480


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 302120 which increased total open position to 806640


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 57.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 258120 which increased total open position to 510720


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 105.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 75800 which increased total open position to 247680


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 88.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 119520 which increased total open position to 171880


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 179.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19240 which increased total open position to 52360


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 228.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 32840 which increased total open position to 33080


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 240


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 288.00, 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 331.55, 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 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 331.55, 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 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 331.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 0


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 331.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 0


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 331.55, 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 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 301.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0


On 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 301.00, 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 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 954.00, 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 954.00, 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 954.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0