[--[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 81.30 - 3,01,73,240 10,91,840 12,69,200
23 Feb 20677.10 153.05 - 49,28,680 -1,52,680 1,77,360
22 Feb 20665.90 195.10 - 1,19,95,800 2,39,880 3,35,640
21 Feb 20686.75 209.15 - 4,37,280 31,800 77,800
20 Feb 20800.85 354.50 - 9,77,960 5,560 46,000
19 Feb 20548.90 208.50 - 1,30,920 22,200 40,440
16 Feb 20472.75 193.50 - 32,560 17,560 18,120
15 Feb 20416.15 188.55 - 1,520 320 560
14 Feb 20325.55 150.00 - 280 240 240
13 Feb 20190.50 114.10 - 0 0 0
12 Feb 19918.50 114.10 - 0 -40 0
9 Feb 20223.90 114.10 - 40 80 80
8 Feb 20064.70 232.90 - 0 40 0
7 Feb 20443.65 232.90 - 40 0 40
6 Feb 20365.50 221.45 - 40 -40 0
5 Feb 20315.85 242.25 - 120 -80 40
2 Feb 20434.05 374.95 - 480 80 120
1 Feb 20516.65 348.65 - 240 40 40
31 Jan 20497.50 306.10 - 0 80 0


For NIFTY FINANCIAL SERVICES - strike price 20600 expiring on 27FEB2024

Delta for 20600 CE is n/a

Historical price for 20600 CE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 81.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1091840 which increased total open position to 1269200


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 153.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -152680 which decreased total open position to 177360


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 195.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 239880 which increased total open position to 335640


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 209.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 77800


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 354.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5560 which increased total open position to 46000


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 208.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 40440


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 193.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 17560 which increased total open position to 18120


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 188.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 560


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 150.00, 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 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 114.10, 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 114.10, 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 114.10, 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 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 232.90, 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 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 232.90, 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 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 221.45, 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 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 242.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 40


On 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 374.95, 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 1 Feb FINNIFTY was trading at 20516.65. The strike last trading price was 348.65, 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 31 Jan FINNIFTY was trading at 20497.50. The strike last trading price was 306.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased 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 70.50 - 7,76,92,320 15,21,560 20,15,320
23 Feb 20677.10 74.05 - 2,52,16,520 -5,160 4,93,760
22 Feb 20665.90 87.95 - 98,85,000 3,11,960 5,17,640
21 Feb 20686.75 140.85 - 37,10,960 92,840 2,05,560
20 Feb 20800.85 114.00 - 13,37,920 83,520 1,12,720
19 Feb 20548.90 229.55 - 1,21,600 28,120 29,200
16 Feb 20472.75 303.55 - 2,080 1,120 1,120
15 Feb 20416.15 1015.10 - 0 0 0
14 Feb 20325.55 1015.10 - 0 0 0
13 Feb 20190.50 1015.10 - 0 0 0
12 Feb 19918.50 1015.10 - 0 0 0
9 Feb 20223.90 1015.10 - 0 0 0
8 Feb 20064.70 1015.10 - 0 0 0
7 Feb 20443.65 1015.10 - 0 0 0
6 Feb 20365.50 1015.10 - 0 0 0
5 Feb 20315.85 1015.10 - 0 0 0
2 Feb 20434.05 1015.10 - 0 0 0
1 Feb 20516.65 1015.10 - 0 0 0
31 Jan 20497.50 1015.10 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 20600 expiring on 27FEB2024

Delta for 20600 PE is n/a

Historical price for 20600 PE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 70.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1521560 which increased total open position to 2015320


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 74.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -5160 which decreased total open position to 493760


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 87.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 311960 which increased total open position to 517640


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 140.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 92840 which increased total open position to 205560


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 114.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 83520 which increased total open position to 112720


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 229.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 28120 which increased total open position to 29200


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 303.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1120 which increased total open position to 1120


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 1015.10, 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 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 1015.10, 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 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 1015.10, 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 1015.10, 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 1015.10, 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 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 1015.10, 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 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 1015.10, 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 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 1015.10, 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 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 1015.10, 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 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 1015.10, 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 1 Feb FINNIFTY was trading at 20516.65. The strike last trading price was 1015.10, 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 31 Jan FINNIFTY was trading at 20497.50. The strike last trading price was 1015.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0