FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Feb 2025 04:13 PM IST
FINNIFTY 27FEB2025 25000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.01
Vega: 1.16
Theta: -1.34
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
18 Feb | 23280.30 | 3 | -0.8 | 19.53 | 7,452 | 815 | 4,993 | |||
17 Feb | 23271.00 | 4.1 | -1.3 | 19.12 | 5,286 | 1,191 | 4,200 | |||
14 Feb | 23186.90 | 4.85 | -2.9 | 18.13 | 6,364 | -675 | 3,031 | |||
13 Feb | 23272.40 | 7.35 | -1.3 | 17.57 | 13,411 | 1,226 | 3,728 | |||
12 Feb | 23192.80 | 9.65 | 1.2 | 18.09 | 4,604 | 9 | 2,511 | |||
11 Feb | 23089.60 | 8.65 | -5.95 | 18.56 | 6,070 | -370 | 2,518 | |||
10 Feb | 23400.35 | 14.5 | -6.5 | 16.62 | 3,743 | -119 | 2,892 | |||
|
||||||||||
7 Feb | 23539.75 | 21.35 | -12.75 | 14.78 | 7,255 | 249 | 3,057 | |||
6 Feb | 23660.40 | 34.5 | 0.2 | 14.95 | 3,915 | -38 | 2,808 | |||
5 Feb | 23664.40 | 34 | 2.45 | 14.79 | 5,279 | 542 | 2,841 | |||
4 Feb | 23620.70 | 30.05 | 9.4 | 14.48 | 7,866 | 737 | 2,286 | |||
3 Feb | 23132.45 | 22 | -6.2 | 16.84 | 4,476 | 307 | 1,543 | |||
1 Feb | 23170.25 | 28 | -21.35 | 16.60 | 7,808 | 213 | 1,235 | |||
31 Jan | 23220.55 | 48.2 | -10.55 | 17.85 | 6,085 | 835 | 1,028 | |||
30 Jan | 23133.70 | 61.85 | 13.8 | 19.30 | 393 | 143 | 190 | |||
29 Jan | 23044.95 | 54.85 | 14.85 | 19.53 | 39 | 23 | 46 | |||
28 Jan | 22805.90 | 40 | -1.9 | 19.50 | 2 | 1 | 22 | |||
27 Jan | 22383.10 | 41.9 | 0 | 0.00 | 0 | 0 | 0 | |||
24 Jan | 22513.50 | 41.9 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 22625.85 | 41.9 | 0.00 | 0.00 | 0 | -6 | 0 | |||
22 Jan | 22650.40 | 41.9 | -12.10 | 18.87 | 14 | 0 | 27 | |||
21 Jan | 22548.90 | 54 | -75.10 | 20.33 | 21 | -7 | 26 | |||
20 Jan | 22926.70 | 129.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Jan | 22608.20 | 129.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Jan | 22943.75 | 129.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 22680.10 | 129.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 22722.15 | 129.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Jan | 22400.45 | 129.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Jan | 22730.20 | 129.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 23026.15 | 129.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 23236.05 | 129.1 | 0.00 | 0.00 | 0 | 0 | 33 | |||
6 Jan | 23317.85 | 129.1 | 15.35 | 41 | 32 | 32 |
For Nifty Financial Services - strike price 25000 expiring on 27FEB2025
Delta for 25000 CE is 0.01
Historical price for 25000 CE is as follows
On 18 Feb FINNIFTY was trading at 23280.30. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 19.53, the open interest changed by 815 which increased total open position to 4993
On 17 Feb FINNIFTY was trading at 23271.00. The strike last trading price was 4.1, which was -1.3 lower than the previous day. The implied volatity was 19.12, the open interest changed by 1191 which increased total open position to 4200
On 14 Feb FINNIFTY was trading at 23186.90. The strike last trading price was 4.85, which was -2.9 lower than the previous day. The implied volatity was 18.13, the open interest changed by -675 which decreased total open position to 3031
On 13 Feb FINNIFTY was trading at 23272.40. The strike last trading price was 7.35, which was -1.3 lower than the previous day. The implied volatity was 17.57, the open interest changed by 1226 which increased total open position to 3728
On 12 Feb FINNIFTY was trading at 23192.80. The strike last trading price was 9.65, which was 1.2 higher than the previous day. The implied volatity was 18.09, the open interest changed by 9 which increased total open position to 2511
On 11 Feb FINNIFTY was trading at 23089.60. The strike last trading price was 8.65, which was -5.95 lower than the previous day. The implied volatity was 18.56, the open interest changed by -370 which decreased total open position to 2518
On 10 Feb FINNIFTY was trading at 23400.35. The strike last trading price was 14.5, which was -6.5 lower than the previous day. The implied volatity was 16.62, the open interest changed by -119 which decreased total open position to 2892
On 7 Feb FINNIFTY was trading at 23539.75. The strike last trading price was 21.35, which was -12.75 lower than the previous day. The implied volatity was 14.78, the open interest changed by 249 which increased total open position to 3057
On 6 Feb FINNIFTY was trading at 23660.40. The strike last trading price was 34.5, which was 0.2 higher than the previous day. The implied volatity was 14.95, the open interest changed by -38 which decreased total open position to 2808
On 5 Feb FINNIFTY was trading at 23664.40. The strike last trading price was 34, which was 2.45 higher than the previous day. The implied volatity was 14.79, the open interest changed by 542 which increased total open position to 2841
On 4 Feb FINNIFTY was trading at 23620.70. The strike last trading price was 30.05, which was 9.4 higher than the previous day. The implied volatity was 14.48, the open interest changed by 737 which increased total open position to 2286
On 3 Feb FINNIFTY was trading at 23132.45. The strike last trading price was 22, which was -6.2 lower than the previous day. The implied volatity was 16.84, the open interest changed by 307 which increased total open position to 1543
On 1 Feb FINNIFTY was trading at 23170.25. The strike last trading price was 28, which was -21.35 lower than the previous day. The implied volatity was 16.60, the open interest changed by 213 which increased total open position to 1235
On 31 Jan FINNIFTY was trading at 23220.55. The strike last trading price was 48.2, which was -10.55 lower than the previous day. The implied volatity was 17.85, the open interest changed by 835 which increased total open position to 1028
On 30 Jan FINNIFTY was trading at 23133.70. The strike last trading price was 61.85, which was 13.8 higher than the previous day. The implied volatity was 19.30, the open interest changed by 143 which increased total open position to 190
On 29 Jan FINNIFTY was trading at 23044.95. The strike last trading price was 54.85, which was 14.85 higher than the previous day. The implied volatity was 19.53, the open interest changed by 23 which increased total open position to 46
On 28 Jan FINNIFTY was trading at 22805.90. The strike last trading price was 40, which was -1.9 lower than the previous day. The implied volatity was 19.50, the open interest changed by 1 which increased total open position to 22
On 27 Jan FINNIFTY was trading at 22383.10. The strike last trading price was 41.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 41.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 41.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 41.9, which was -12.10 lower than the previous day. The implied volatity was 18.87, the open interest changed by 0 which decreased total open position to 27
On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 54, which was -75.10 lower than the previous day. The implied volatity was 20.33, the open interest changed by -7 which decreased total open position to 26
On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 33
On 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 129.1, which was lower than the previous day. The implied volatity was 15.35, the open interest changed by 32 which increased total open position to 32
FINNIFTY 27FEB2025 25000 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
18 Feb | 23280.30 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
17 Feb | 23271.00 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
14 Feb | 23186.90 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
13 Feb | 23272.40 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
12 Feb | 23192.80 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
11 Feb | 23089.60 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
10 Feb | 23400.35 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
7 Feb | 23539.75 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
6 Feb | 23660.40 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
5 Feb | 23664.40 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
4 Feb | 23620.70 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
3 Feb | 23132.45 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
1 Feb | 23170.25 | 1800 | 0 | 0.00 | 0 | 0 | 0 |
31 Jan | 23220.55 | 1800 | 0 | 0.00 | 0 | 0 | 10 |
30 Jan | 23133.70 | 1800 | 542.6 | 26.40 | 10 | 9 | 9 |
29 Jan | 23044.95 | 1257.4 | 0 | - | 0 | 0 | 0 |
28 Jan | 22805.90 | 1257.4 | 0 | - | 0 | 0 | 0 |
27 Jan | 22383.10 | 1257.4 | 0 | - | 0 | 0 | 0 |
24 Jan | 22513.50 | 1257.4 | 0 | - | 0 | 0 | 0 |
23 Jan | 22625.85 | 1257.4 | 0.00 | - | 0 | 0 | 0 |
22 Jan | 22650.40 | 1257.4 | 1257.40 | - | 0 | 0 | 0 |
21 Jan | 22548.90 | 0 | 0.00 | - | 0 | 0 | 0 |
20 Jan | 22926.70 | 0 | 0.00 | - | 0 | 0 | 0 |
17 Jan | 22608.20 | 0 | 0.00 | - | 0 | 0 | 0 |
16 Jan | 22943.75 | 0 | 0.00 | - | 0 | 0 | 0 |
15 Jan | 22680.10 | 0 | 0.00 | - | 0 | 0 | 0 |
14 Jan | 22722.15 | 0 | 0.00 | - | 0 | 0 | 0 |
13 Jan | 22400.45 | 0 | 0.00 | - | 0 | 0 | 0 |
10 Jan | 22730.20 | 0 | 0.00 | - | 0 | 0 | 0 |
9 Jan | 23026.15 | 0 | 0.00 | - | 0 | 0 | 0 |
8 Jan | 23236.05 | 0 | 0.00 | - | 0 | 0 | 0 |
6 Jan | 23317.85 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25000 expiring on 27FEB2025
Delta for 25000 PE is 0.00
Historical price for 25000 PE is as follows
On 18 Feb FINNIFTY was trading at 23280.30. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb FINNIFTY was trading at 23271.00. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb FINNIFTY was trading at 23186.90. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Feb FINNIFTY was trading at 23272.40. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb FINNIFTY was trading at 23192.80. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb FINNIFTY was trading at 23089.60. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb FINNIFTY was trading at 23400.35. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb FINNIFTY was trading at 23539.75. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb FINNIFTY was trading at 23660.40. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb FINNIFTY was trading at 23664.40. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb FINNIFTY was trading at 23620.70. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb FINNIFTY was trading at 23132.45. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb FINNIFTY was trading at 23170.25. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Jan FINNIFTY was trading at 23220.55. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 10
On 30 Jan FINNIFTY was trading at 23133.70. The strike last trading price was 1800, which was 542.6 higher than the previous day. The implied volatity was 26.40, the open interest changed by 9 which increased total open position to 9
On 29 Jan FINNIFTY was trading at 23044.95. The strike last trading price was 1257.4, 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 Jan FINNIFTY was trading at 22805.90. The strike last trading price was 1257.4, 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 Jan FINNIFTY was trading at 22383.10. The strike last trading price was 1257.4, 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 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 1257.4, 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 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 1257.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 1257.4, which was 1257.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0