[--[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 0.70 - 1,01,88,400 6,65,600 23,79,080
23 Feb 20677.10 1.20 - 1,10,78,360 8,23,360 17,13,480
22 Feb 20665.90 3.45 - 47,24,560 5,87,080 9,00,760
21 Feb 20686.75 7.30 - 27,22,400 2,12,120 3,11,640
20 Feb 20800.85 28.00 - 5,02,960 69,160 99,520
19 Feb 20548.90 13.05 - 67,160 21,800 30,360
16 Feb 20472.75 16.85 - 14,960 -2,680 8,520
15 Feb 20416.15 17.35 - 9,440 40 11,200
14 Feb 20325.55 16.70 - 48,840 -3,120 11,160
13 Feb 20190.50 13.40 - 6,880 2,200 14,280
12 Feb 19918.50 16.10 - 7,920 1,320 12,160
9 Feb 20223.90 21.00 - 8,360 4,560 10,440
8 Feb 20064.70 20.00 - 5,320 4,040 5,880
7 Feb 20443.65 59.95 - 2,600 440 1,840
6 Feb 20365.50 60.00 - 0 120 0
5 Feb 20315.85 60.00 - 120 120 1,440
2 Feb 20434.05 78.35 - 1,680 -1,320 1,320
1 Feb 20516.65 86.30 - 160 80 2,600
31 Jan 20497.50 91.00 - 840 280 2,720


For NIFTY FINANCIAL SERVICES - strike price 21500 expiring on 27FEB2024

Delta for 21500 CE is n/a

Historical price for 21500 CE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 665600 which increased total open position to 2379080


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 823360 which increased total open position to 1713480


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 587080 which increased total open position to 900760


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 212120 which increased total open position to 311640


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 69160 which increased total open position to 99520


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 21800 which increased total open position to 30360


On 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2680 which decreased total open position to 8520


On 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 11200


On 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 16.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -3120 which decreased total open position to 11160


On 13 Feb FINNIFTY was trading at 20190.50. The strike last trading price was 13.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 14280


On 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 16.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 12160


On 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4560 which increased total open position to 10440


On 8 Feb FINNIFTY was trading at 20064.70. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4040 which increased total open position to 5880


On 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 59.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 1840


On 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 60.00, 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 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1440


On 2 Feb FINNIFTY was trading at 20434.05. The strike last trading price was 78.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 1320


On 1 Feb FINNIFTY was trading at 20516.65. The strike last trading price was 86.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 2600


On 31 Jan FINNIFTY was trading at 20497.50. The strike last trading price was 91.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 280 which increased total open position to 2720


Delta: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
26 Feb 20619.70 878.00 - 1,320 360 4,160
23 Feb 20677.10 785.50 - 3,160 560 3,800
22 Feb 20665.90 800.00 - 800 200 3,240
21 Feb 20686.75 839.00 - 13,400 1,080 3,120
20 Feb 20800.85 685.00 - 3,000 2,040 2,040
19 Feb 20548.90 1200.00 - 0 0 0
16 Feb 20472.75 1200.00 - 0 0 0
15 Feb 20416.15 1200.00 - 0 0 0
14 Feb 20325.55 1200.00 - 0 0 0
13 Feb 20190.50 1200.00 - 40 0 80
12 Feb 19918.50 1302.95 - 40 0 40
9 Feb 20223.90 1200.00 - 0 80 0
8 Feb 20064.70 1200.00 - 80 80 80
7 Feb 20443.65 1098.00 - 0 40 0
6 Feb 20365.50 1098.00 - 80 40 40
5 Feb 20315.85 919.65 - 0 0 0
2 Feb 20434.05 919.65 - 0 0 0
1 Feb 20516.65 919.65 - 0 0 0
31 Jan 20497.50 919.65 - 0 0 0


For NIFTY FINANCIAL SERVICES - strike price 21500 expiring on 27FEB2024

Delta for 21500 PE is n/a

Historical price for 21500 PE is as follows

On 26 Feb FINNIFTY was trading at 20619.70. The strike last trading price was 878.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 4160


On 23 Feb FINNIFTY was trading at 20677.10. The strike last trading price was 785.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 560 which increased total open position to 3800


On 22 Feb FINNIFTY was trading at 20665.90. The strike last trading price was 800.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3240


On 21 Feb FINNIFTY was trading at 20686.75. The strike last trading price was 839.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 3120


On 20 Feb FINNIFTY was trading at 20800.85. The strike last trading price was 685.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 2040


On 19 Feb FINNIFTY was trading at 20548.90. The strike last trading price was 1200.00, 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 16 Feb FINNIFTY was trading at 20472.75. The strike last trading price was 1200.00, 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 15 Feb FINNIFTY was trading at 20416.15. The strike last trading price was 1200.00, 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 14 Feb FINNIFTY was trading at 20325.55. The strike last trading price was 1200.00, 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 1200.00, 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 12 Feb FINNIFTY was trading at 19918.50. The strike last trading price was 1302.95, 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 9 Feb FINNIFTY was trading at 20223.90. The strike last trading price was 1200.00, 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 1200.00, 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 7 Feb FINNIFTY was trading at 20443.65. The strike last trading price was 1098.00, 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 6 Feb FINNIFTY was trading at 20365.50. The strike last trading price was 1098.00, 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 5 Feb FINNIFTY was trading at 20315.85. The strike last trading price was 919.65, 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 919.65, 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 919.65, 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 919.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0