FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Jun 2025 04:12 PM IST
| FINNIFTY 26JUN2025 24200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Jun | 26648.70 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Jun | 26299.65 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Jun | 26399.95 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Jun | 26451.65 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 16 Jun | 26554.75 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Jun | 26335.60 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Jun | 26579.90 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Jun | 26789.95 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Jun | 26867.05 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 9 Jun | 26992.85 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Jun | 26848.90 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 5 Jun | 26387.15 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Jun | 26264.55 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 3 Jun | 26254.95 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 2 Jun | 26448.40 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 30 May | 26499.25 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 29 May | 26478.45 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 May | 26451.85 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 27 May | 26420.80 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 26 May | 26591.90 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 23 May | 26485.40 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 22 May | 26225.95 | 1684.15 | 0 | - | 0 | 0 | 0 | |||
| 21 May | 26339.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 May | 26193.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 15 May | 26482.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 May | 26145.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 May | 26206.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 May | 26497.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 May | 26164.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 2 May | 26151.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 24555.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 24132.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 23908.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 24529.40 | 0 | 0 | - | 0 | 0 | 0 | |||
For Nifty Financial Services - strike price 24200 expiring on 26JUN2025
Delta for 24200 CE is -
Historical price for 24200 CE is as follows
On 20 Jun FINNIFTY was trading at 26648.70. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun FINNIFTY was trading at 26299.65. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun FINNIFTY was trading at 26399.95. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jun FINNIFTY was trading at 26451.65. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jun FINNIFTY was trading at 26554.75. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun FINNIFTY was trading at 26335.60. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun FINNIFTY was trading at 26579.90. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun FINNIFTY was trading at 26789.95. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun FINNIFTY was trading at 26867.05. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jun FINNIFTY was trading at 26992.85. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun FINNIFTY was trading at 26848.90. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun FINNIFTY was trading at 26387.15. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun FINNIFTY was trading at 26264.55. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun FINNIFTY was trading at 26254.95. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jun FINNIFTY was trading at 26448.40. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May FINNIFTY was trading at 26499.25. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May FINNIFTY was trading at 26478.45. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May FINNIFTY was trading at 26451.85. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May FINNIFTY was trading at 26420.80. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 May FINNIFTY was trading at 26591.90. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May FINNIFTY was trading at 26485.40. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May FINNIFTY was trading at 26225.95. The strike last trading price was 1684.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May FINNIFTY was trading at 26339.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May FINNIFTY was trading at 26193.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May FINNIFTY was trading at 26482.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May FINNIFTY was trading at 26145.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May FINNIFTY was trading at 26206.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May FINNIFTY was trading at 26497.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May FINNIFTY was trading at 26164.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May FINNIFTY was trading at 26151.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Apr FINNIFTY was trading at 24555.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr FINNIFTY was trading at 24132.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr FINNIFTY was trading at 23908.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 26JUN2025 24200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.74
Theta: -1.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Jun | 26648.70 | 2.85 | -2.25 | 31.53 | 1,203 | 33 | 94 |
| 19 Jun | 26299.65 | 5 | -1.05 | 27.63 | 1,183 | -417 | 63 |
| 18 Jun | 26399.95 | 7 | 1.5 | 28.57 | 644 | 349 | 483 |
| 17 Jun | 26451.65 | 5.3 | -2.3 | 26.33 | 171 | 108 | 134 |
| 16 Jun | 26554.75 | 7.6 | -6.4 | 27.72 | 58 | -13 | 27 |
| 13 Jun | 26335.60 | 13.5 | 7.55 | 24.97 | 103 | 25 | 47 |
| 12 Jun | 26579.90 | 5.85 | -1.05 | 22.61 | 45 | -8 | 23 |
| 11 Jun | 26789.95 | 6.9 | -0.15 | 24.08 | 4 | -1 | 32 |
| 10 Jun | 26867.05 | 7.05 | -3 | 23.93 | 14 | 5 | 33 |
| 9 Jun | 26992.85 | 10.05 | -3.55 | 25.61 | 23 | -10 | 27 |
| 6 Jun | 26848.90 | 13.7 | -2.5 | 23.90 | 139 | 37 | 40 |
| 5 Jun | 26387.15 | 16.2 | -9.4 | 21.01 | 5 | 2 | 4 |
| 4 Jun | 26264.55 | 25.6 | -411.5 | 21.35 | 2 | 0 | 0 |
| 3 Jun | 26254.95 | 437.1 | 0 | 8.07 | 0 | 0 | 0 |
| 2 Jun | 26448.40 | 437.1 | 0 | 8.51 | 0 | 0 | 0 |
| 30 May | 26499.25 | 437.1 | 0 | 8.30 | 0 | 0 | 0 |
| 29 May | 26478.45 | 437.1 | 0 | 8.45 | 0 | 0 | 0 |
| 28 May | 26451.85 | 437.1 | 0 | 7.62 | 0 | 0 | 0 |
| 27 May | 26420.80 | 437.1 | 0 | 7.45 | 0 | 0 | 0 |
| 26 May | 26591.90 | 437.1 | 0 | 7.78 | 0 | 0 | 0 |
| 23 May | 26485.40 | 437.1 | 0 | 7.27 | 0 | 0 | 0 |
| 22 May | 26225.95 | 437.1 | 0 | 6.60 | 0 | 0 | 0 |
| 21 May | 26339.65 | 437.1 | 0 | 6.74 | 0 | 0 | 0 |
| 20 May | 26193.85 | 437.1 | 0 | 6.40 | 0 | 0 | 0 |
| 15 May | 26482.80 | 437.1 | 0 | 6.73 | 0 | 0 | 0 |
| 14 May | 26145.55 | 437.1 | 0 | 5.94 | 0 | 0 | 0 |
| 13 May | 26206.00 | 437.1 | 0 | 6.02 | 0 | 0 | 0 |
| 12 May | 26497.60 | 437.1 | 0 | 6.57 | 0 | 0 | 0 |
| 5 May | 26164.90 | 437.1 | 0 | 5.56 | 0 | 0 | 0 |
| 2 May | 26151.75 | 437.1 | 0 | 5.37 | 0 | 0 | 0 |
| 11 Apr | 24555.55 | 0 | 0 | 1.87 | 0 | 0 | 0 |
| 9 Apr | 24132.65 | 0 | 0 | 0.99 | 0 | 0 | 0 |
| 7 Apr | 23908.45 | 0 | 0 | 0.27 | 0 | 0 | 0 |
| 1 Apr | 24529.40 | 0 | 0 | 1.82 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 24200 expiring on 26JUN2025
Delta for 24200 PE is -0.01
Historical price for 24200 PE is as follows
On 20 Jun FINNIFTY was trading at 26648.70. The strike last trading price was 2.85, which was -2.25 lower than the previous day. The implied volatity was 31.53, the open interest changed by 33 which increased total open position to 94
On 19 Jun FINNIFTY was trading at 26299.65. The strike last trading price was 5, which was -1.05 lower than the previous day. The implied volatity was 27.63, the open interest changed by -417 which decreased total open position to 63
On 18 Jun FINNIFTY was trading at 26399.95. The strike last trading price was 7, which was 1.5 higher than the previous day. The implied volatity was 28.57, the open interest changed by 349 which increased total open position to 483
On 17 Jun FINNIFTY was trading at 26451.65. The strike last trading price was 5.3, which was -2.3 lower than the previous day. The implied volatity was 26.33, the open interest changed by 108 which increased total open position to 134
On 16 Jun FINNIFTY was trading at 26554.75. The strike last trading price was 7.6, which was -6.4 lower than the previous day. The implied volatity was 27.72, the open interest changed by -13 which decreased total open position to 27
On 13 Jun FINNIFTY was trading at 26335.60. The strike last trading price was 13.5, which was 7.55 higher than the previous day. The implied volatity was 24.97, the open interest changed by 25 which increased total open position to 47
On 12 Jun FINNIFTY was trading at 26579.90. The strike last trading price was 5.85, which was -1.05 lower than the previous day. The implied volatity was 22.61, the open interest changed by -8 which decreased total open position to 23
On 11 Jun FINNIFTY was trading at 26789.95. The strike last trading price was 6.9, which was -0.15 lower than the previous day. The implied volatity was 24.08, the open interest changed by -1 which decreased total open position to 32
On 10 Jun FINNIFTY was trading at 26867.05. The strike last trading price was 7.05, which was -3 lower than the previous day. The implied volatity was 23.93, the open interest changed by 5 which increased total open position to 33
On 9 Jun FINNIFTY was trading at 26992.85. The strike last trading price was 10.05, which was -3.55 lower than the previous day. The implied volatity was 25.61, the open interest changed by -10 which decreased total open position to 27
On 6 Jun FINNIFTY was trading at 26848.90. The strike last trading price was 13.7, which was -2.5 lower than the previous day. The implied volatity was 23.90, the open interest changed by 37 which increased total open position to 40
On 5 Jun FINNIFTY was trading at 26387.15. The strike last trading price was 16.2, which was -9.4 lower than the previous day. The implied volatity was 21.01, the open interest changed by 2 which increased total open position to 4
On 4 Jun FINNIFTY was trading at 26264.55. The strike last trading price was 25.6, which was -411.5 lower than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 0
On 3 Jun FINNIFTY was trading at 26254.95. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 8.07, the open interest changed by 0 which decreased total open position to 0
On 2 Jun FINNIFTY was trading at 26448.40. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 8.51, the open interest changed by 0 which decreased total open position to 0
On 30 May FINNIFTY was trading at 26499.25. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 8.30, the open interest changed by 0 which decreased total open position to 0
On 29 May FINNIFTY was trading at 26478.45. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 0
On 28 May FINNIFTY was trading at 26451.85. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0
On 27 May FINNIFTY was trading at 26420.80. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 7.45, the open interest changed by 0 which decreased total open position to 0
On 26 May FINNIFTY was trading at 26591.90. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 7.78, the open interest changed by 0 which decreased total open position to 0
On 23 May FINNIFTY was trading at 26485.40. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0
On 22 May FINNIFTY was trading at 26225.95. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 6.60, the open interest changed by 0 which decreased total open position to 0
On 21 May FINNIFTY was trading at 26339.65. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
On 20 May FINNIFTY was trading at 26193.85. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 6.40, the open interest changed by 0 which decreased total open position to 0
On 15 May FINNIFTY was trading at 26482.80. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 14 May FINNIFTY was trading at 26145.55. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 13 May FINNIFTY was trading at 26206.00. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 12 May FINNIFTY was trading at 26497.60. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 5 May FINNIFTY was trading at 26164.90. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 2 May FINNIFTY was trading at 26151.75. The strike last trading price was 437.1, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 11 Apr FINNIFTY was trading at 24555.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 9 Apr FINNIFTY was trading at 24132.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 7 Apr FINNIFTY was trading at 23908.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
