`
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services

23280.3 9.30 (0.04%)

Back to Option Chain


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