[--[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 20619.70 110.70 - 54,40,120 91,760 2,69,320
23 Feb 20677.10 195.40 - 9,86,240 -10,040 1,77,560
22 Feb 20665.90 230.00 - 54,08,440 1,78,240 1,89,560
21 Feb 20686.75 250.70 - 98,760 3,280 11,400
20 Feb 20800.85 396.10 - 1,89,120 3,680 8,120
19 Feb 20548.90 241.60 - 21,960 4,440 4,440
16 Feb 20472.75 58.15 - 0 0 0
15 Feb 20416.15 58.15 - 0 0 0
14 Feb 20325.55 58.15 - 0 0 0
13 Feb 20190.50 58.15 - 40 0 40
12 Feb 19918.50 171.70 - 40 0 0
9 Feb 20223.90 349.40 - 0 0 0
8 Feb 20064.70 349.40 - 0 0 0
7 Feb 20443.65 349.40 - 0 0 0
6 Feb 20365.50 349.40 - 0 0 0
5 Feb 20315.85 349.40 - 0 0 0
2 Feb 20434.05 349.40 - 0 0 0
1 Feb 20516.65 349.40 - 0 0 0
31 Jan 20497.50 349.40 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20550 expiring on 27FEB2024

Delta for 20550 CE is n/a

Historical price for 20550 CE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 110.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 91760 which increased total open position to 269320


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 195.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -10040 which decreased total open position to 177560


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 230.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 178240 which increased total open position to 189560


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 250.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3280 which increased total open position to 11400


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 396.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3680 which increased total open position to 8120


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 241.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4440 which increased total open position to 4440


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 58.15, 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 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 58.15, 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 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 58.15, 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 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 171.70, 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 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 349.40, 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 349.40, 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 349.40, 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 349.40, 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 349.40, 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 349.40, 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 349.40, 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 349.40, 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 50.80 - 3,65,30,840 9,56,720 13,64,560
23 Feb 20677.10 57.90 - 1,14,14,160 1,31,440 4,07,840
22 Feb 20665.90 73.00 - 61,58,520 1,79,480 2,68,400
21 Feb 20686.75 127.35 - 14,83,040 53,520 85,000
20 Feb 20800.85 101.40 - 2,97,600 19,520 31,480
19 Feb 20548.90 200.00 - 39,360 11,760 11,960
16 Feb 20472.75 274.00 - 920 120 160
15 Feb 20416.15 311.75 - 0 40 40
14 Feb 20325.55 311.75 - 0 0 0
13 Feb 20190.50 311.75 - 0 0 0
12 Feb 19918.50 311.75 - 0 0 0
9 Feb 20223.90 311.75 - 0 40 0
8 Feb 20064.70 311.75 - 80 40 40
7 Feb 20443.65 358.95 - 40 0 0
6 Feb 20365.50 309.30 - 120 -120 0
5 Feb 20315.85 309.30 - 120 120 120
2 Feb 20434.05 324.85 - 120 0 0
1 Feb 20516.65 0.00 - 0 0 0
31 Jan 20497.50 0.00 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20550 expiring on 27FEB2024

Delta for 20550 PE is n/a

Historical price for 20550 PE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 50.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 956720 which increased total open position to 1364560


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 57.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 131440 which increased total open position to 407840


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 179480 which increased total open position to 268400


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 127.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 53520 which increased total open position to 85000


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 101.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 19520 which increased total open position to 31480


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11760 which increased total open position to 11960


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 274.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 160


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 311.75, 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 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 311.75, 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 311.75, 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 311.75, 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 311.75, 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 311.75, 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 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 358.95, 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 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 309.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 0


On 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 309.30, 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 324.85, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0