[--[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 4.00 - 6,41,58,160 27,22,600 47,17,440
23 Feb 20677.10 17.90 - 3,17,07,440 8,53,880 19,94,840
22 Feb 20665.90 41.00 - 1,41,73,040 6,50,000 11,24,400
21 Feb 20686.75 50.00 - 59,78,600 2,47,040 5,01,800
20 Feb 20800.85 139.00 - 15,30,040 2,09,400 2,54,760
19 Feb 20548.90 66.95 - 1,77,600 32,120 45,360
16 Feb 20472.75 63.45 - 88,160 9,240 13,280
15 Feb 20416.15 74.95 - 6,160 560 4,040
14 Feb 20325.55 64.20 - 5,240 240 3,480
13 Feb 20190.50 55.00 - 2,200 -440 3,240
12 Feb 19918.50 34.40 - 3,080 520 3,680
9 Feb 20223.90 84.05 - 2,880 2,280 2,720
8 Feb 20064.70 49.10 - 160 0 440
7 Feb 20443.65 160.00 - 80 0 440
6 Feb 20365.50 120.00 - 440 240 440
5 Feb 20315.85 160.50 - 40 -200 200
2 Feb 20434.05 181.85 - 520 -80 400
1 Feb 20516.65 206.05 - 240 160 440
31 Jan 20497.50 149.00 - 40 120 320


For NIFTY FINANCIAL SERVICES - strike price 21000 expiring on 27FEB2024

Delta for 21000 CE is n/a

Historical price for 21000 CE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2722600 which increased total open position to 4717440


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 853880 which increased total open position to 1994840


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 650000 which increased total open position to 1124400


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 247040 which increased total open position to 501800


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 139.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 209400 which increased total open position to 254760


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 66.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 32120 which increased total open position to 45360


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 63.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 13280


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 74.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 560 which increased total open position to 4040


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 64.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 3480


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -440 which decreased total open position to 3240


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 34.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 520 which increased total open position to 3680


On 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 84.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 2720


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 49.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 440


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 440


On 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 440


On 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 160.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 200


On 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 181.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 400


On 1 Feb FINNIFTY was trading at 20516.65. The strike last trading price was 206.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 440


On 31 Jan FINNIFTY was trading at 20497.50. The strike last trading price was 149.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 320


Delta: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
26 Feb 20619.70 393.40 - 3,41,320 -400 1,13,920
23 Feb 20677.10 334.70 - 7,97,840 -86,480 1,14,320
22 Feb 20665.90 332.60 - 3,93,920 1,61,880 2,00,720
21 Feb 20686.75 396.95 - 4,05,240 10,440 38,360
20 Feb 20800.85 293.30 - 1,05,720 26,760 27,920
19 Feb 20548.90 490.00 - 1,320 480 1,160
16 Feb 20472.75 511.65 - 280 720 720
15 Feb 20416.15 990.00 - 0 200 0
14 Feb 20325.55 990.00 - 0 200 0
13 Feb 20190.50 990.00 - 0 200 0
12 Feb 19918.50 990.00 - 200 0 320
9 Feb 20223.90 759.40 - 0 320 0
8 Feb 20064.70 759.40 - 80 320 320
7 Feb 20443.65 600.00 - 0 0 0
6 Feb 20365.50 600.00 - 0 0 0
5 Feb 20315.85 600.00 - 0 0 0
2 Feb 20434.05 600.00 - 80 0 320
1 Feb 20516.65 738.45 - 0 80 0
31 Jan 20497.50 738.45 - 80 80 240


For NIFTY FINANCIAL SERVICES - strike price 21000 expiring on 27FEB2024

Delta for 21000 PE is n/a

Historical price for 21000 PE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 393.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 113920


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 334.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -86480 which decreased total open position to 114320


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 332.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 161880 which increased total open position to 200720


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 396.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10440 which increased total open position to 38360


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 293.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 26760 which increased total open position to 27920


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 490.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 1160


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 511.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 720


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 990.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 990.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 990.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 990.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 320


On 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 759.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 0


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 759.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 320


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 600.00, 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 600.00, 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 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 600.00, 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 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 320


On 1 Feb FINNIFTY was trading at 20516.65. The strike last trading price was 738.45, 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 31 Jan FINNIFTY was trading at 20497.50. The strike last trading price was 738.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 240