FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
19 Jun 2025 04:12 PM IST
| FINNIFTY 26JUN2025 25500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Jun | 26299.65 | 1655.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Jun | 26399.95 | 1655.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 26451.65 | 1655.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 26554.75 | 1655.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Jun | 26335.60 | 1655.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 26579.90 | 1655.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 26789.95 | 1655.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 26867.05 | 1655.15 | 0 | 0.00 | 0 | 2 | 0 | |||
| 9 Jun | 26992.85 | 1655.15 | 714.65 | 19.22 | 2 | 0 | 0 | |||
| 6 Jun | 26848.90 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Jun | 26387.15 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Jun | 26264.55 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Jun | 26254.95 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 2 Jun | 26448.40 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 30 May | 26499.25 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 29 May | 26478.45 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 28 May | 26451.85 | 940.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 May | 26420.80 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 26 May | 26591.90 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 23 May | 26485.40 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 22 May | 26225.95 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 21 May | 26339.65 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 20 May | 26193.85 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 19 May | 26507.80 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 16 May | 26474.60 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 15 May | 26482.80 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 14 May | 26145.55 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 13 May | 26206.00 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 12 May | 26497.60 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 9 May | 25502.10 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 7 May | 26165.65 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 6 May | 25969.00 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 5 May | 26164.90 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 2 May | 26151.75 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 25492.10 | 940.5 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 25280.65 | 940.5 | 0 | - | 0 | 0 | 0 | |||
For Nifty Financial Services - strike price 25500 expiring on 26JUN2025
Delta for 25500 CE is 0.00
Historical price for 25500 CE is as follows
On 19 Jun FINNIFTY was trading at 26299.65. The strike last trading price was 1655.15, 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 18 Jun FINNIFTY was trading at 26399.95. The strike last trading price was 1655.15, 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 Jun FINNIFTY was trading at 26451.65. The strike last trading price was 1655.15, 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 16 Jun FINNIFTY was trading at 26554.75. The strike last trading price was 1655.15, 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 Jun FINNIFTY was trading at 26335.60. The strike last trading price was 1655.15, 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 Jun FINNIFTY was trading at 26579.90. The strike last trading price was 1655.15, 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 Jun FINNIFTY was trading at 26789.95. The strike last trading price was 1655.15, 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 Jun FINNIFTY was trading at 26867.05. The strike last trading price was 1655.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Jun FINNIFTY was trading at 26992.85. The strike last trading price was 1655.15, which was 714.65 higher than the previous day. The implied volatity was 19.22, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 May FINNIFTY was trading at 26507.80. The strike last trading price was 940.5, 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 May FINNIFTY was trading at 26474.60. The strike last trading price was 940.5, 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 940.5, 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 940.5, 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 940.5, 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 940.5, 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 May FINNIFTY was trading at 25502.10. The strike last trading price was 940.5, 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 May FINNIFTY was trading at 26165.65. The strike last trading price was 940.5, 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 May FINNIFTY was trading at 25969.00. The strike last trading price was 940.5, 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 940.5, 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 940.5, 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 Apr FINNIFTY was trading at 25492.10. The strike last trading price was 940.5, 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 Apr FINNIFTY was trading at 25280.65. The strike last trading price was 940.5, 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 25500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 6.91
Theta: -8.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 26299.65 | 37 | 2.55 | 18.60 | 995 | 166 | 697 |
| 18 Jun | 26399.95 | 35.5 | -1.5 | 19.25 | 1,170 | -56 | 525 |
| 17 Jun | 26451.65 | 40.15 | 1.9 | 19.55 | 677 | 125 | 573 |
| 16 Jun | 26554.75 | 36.7 | -41.1 | 19.87 | 786 | -115 | 451 |
| 13 Jun | 26335.60 | 80.9 | 42.35 | 19.56 | 1,429 | -234 | 571 |
| 12 Jun | 26579.90 | 39.55 | 7.4 | 17.25 | 401 | -202 | 828 |
| 11 Jun | 26789.95 | 33.15 | -2.3 | 18.24 | 463 | 17 | 1,030 |
| 10 Jun | 26867.05 | 36 | -2.6 | 18.70 | 908 | 269 | 1,013 |
| 9 Jun | 26992.85 | 38 | -15.15 | 19.97 | 372 | -66 | 742 |
| 6 Jun | 26848.90 | 52.9 | -43.3 | 18.74 | 2,730 | -271 | 815 |
| 5 Jun | 26387.15 | 99.5 | -23.15 | 17.76 | 1,698 | 446 | 1,092 |
| 4 Jun | 26264.55 | 118.7 | -28.05 | 17.02 | 1,507 | -11 | 653 |
| 3 Jun | 26254.95 | 147.75 | 6.75 | 18.02 | 2,508 | -270 | 666 |
| 2 Jun | 26448.40 | 156.3 | 23.6 | 20.16 | 2,494 | 50 | 938 |
| 30 May | 26499.25 | 131.55 | -187.65 | 18.49 | 3,711 | 896 | 897 |
| 29 May | 26478.45 | 319.2 | 0 | 0.00 | 0 | 0 | 0 |
| 28 May | 26451.85 | 319.2 | 0 | 0.00 | 0 | 0 | 0 |
| 27 May | 26420.80 | 319.2 | 0 | 0.00 | 0 | 0 | 0 |
| 26 May | 26591.90 | 319.2 | 0 | 0.00 | 0 | 1 | 0 |
| 23 May | 26485.40 | 319.2 | -650.85 | 24.86 | 1 | 0 | 0 |
| 22 May | 26225.95 | 970.05 | 0 | 2.91 | 0 | 0 | 0 |
| 21 May | 26339.65 | 970.05 | 0 | 3.14 | 0 | 0 | 0 |
| 20 May | 26193.85 | 970.05 | 0 | 2.80 | 0 | 0 | 0 |
| 19 May | 26507.80 | 970.05 | 0 | 3.49 | 0 | 0 | 0 |
| 16 May | 26474.60 | 970.05 | 0 | 3.37 | 0 | 0 | 0 |
| 15 May | 26482.80 | 970.05 | 0 | 3.40 | 0 | 0 | 0 |
| 14 May | 26145.55 | 970.05 | 0 | 2.49 | 0 | 0 | 0 |
| 13 May | 26206.00 | 970.05 | 0 | 2.62 | 0 | 0 | 0 |
| 12 May | 26497.60 | 970.05 | 0 | 3.34 | 0 | 0 | 0 |
| 9 May | 25502.10 | 970.05 | 0 | 1.03 | 0 | 0 | 0 |
| 7 May | 26165.65 | 970.05 | 0 | 2.43 | 0 | 0 | 0 |
| 6 May | 25969.00 | 970.05 | 0 | 2.05 | 0 | 0 | 0 |
| 5 May | 26164.90 | 970.05 | 0 | 2.48 | 0 | 0 | 0 |
| 2 May | 26151.75 | 970.05 | 0 | 2.36 | 0 | 0 | 0 |
| 16 Apr | 25492.10 | 0 | 0 | 1.06 | 0 | 0 | 0 |
| 15 Apr | 25280.65 | 0 | 0 | 0.59 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25500 expiring on 26JUN2025
Delta for 25500 PE is -0.11
Historical price for 25500 PE is as follows
On 19 Jun FINNIFTY was trading at 26299.65. The strike last trading price was 37, which was 2.55 higher than the previous day. The implied volatity was 18.60, the open interest changed by 166 which increased total open position to 697
On 18 Jun FINNIFTY was trading at 26399.95. The strike last trading price was 35.5, which was -1.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by -56 which decreased total open position to 525
On 17 Jun FINNIFTY was trading at 26451.65. The strike last trading price was 40.15, which was 1.9 higher than the previous day. The implied volatity was 19.55, the open interest changed by 125 which increased total open position to 573
On 16 Jun FINNIFTY was trading at 26554.75. The strike last trading price was 36.7, which was -41.1 lower than the previous day. The implied volatity was 19.87, the open interest changed by -115 which decreased total open position to 451
On 13 Jun FINNIFTY was trading at 26335.60. The strike last trading price was 80.9, which was 42.35 higher than the previous day. The implied volatity was 19.56, the open interest changed by -234 which decreased total open position to 571
On 12 Jun FINNIFTY was trading at 26579.90. The strike last trading price was 39.55, which was 7.4 higher than the previous day. The implied volatity was 17.25, the open interest changed by -202 which decreased total open position to 828
On 11 Jun FINNIFTY was trading at 26789.95. The strike last trading price was 33.15, which was -2.3 lower than the previous day. The implied volatity was 18.24, the open interest changed by 17 which increased total open position to 1030
On 10 Jun FINNIFTY was trading at 26867.05. The strike last trading price was 36, which was -2.6 lower than the previous day. The implied volatity was 18.70, the open interest changed by 269 which increased total open position to 1013
On 9 Jun FINNIFTY was trading at 26992.85. The strike last trading price was 38, which was -15.15 lower than the previous day. The implied volatity was 19.97, the open interest changed by -66 which decreased total open position to 742
On 6 Jun FINNIFTY was trading at 26848.90. The strike last trading price was 52.9, which was -43.3 lower than the previous day. The implied volatity was 18.74, the open interest changed by -271 which decreased total open position to 815
On 5 Jun FINNIFTY was trading at 26387.15. The strike last trading price was 99.5, which was -23.15 lower than the previous day. The implied volatity was 17.76, the open interest changed by 446 which increased total open position to 1092
On 4 Jun FINNIFTY was trading at 26264.55. The strike last trading price was 118.7, which was -28.05 lower than the previous day. The implied volatity was 17.02, the open interest changed by -11 which decreased total open position to 653
On 3 Jun FINNIFTY was trading at 26254.95. The strike last trading price was 147.75, which was 6.75 higher than the previous day. The implied volatity was 18.02, the open interest changed by -270 which decreased total open position to 666
On 2 Jun FINNIFTY was trading at 26448.40. The strike last trading price was 156.3, which was 23.6 higher than the previous day. The implied volatity was 20.16, the open interest changed by 50 which increased total open position to 938
On 30 May FINNIFTY was trading at 26499.25. The strike last trading price was 131.55, which was -187.65 lower than the previous day. The implied volatity was 18.49, the open interest changed by 896 which increased total open position to 897
On 29 May FINNIFTY was trading at 26478.45. The strike last trading price was 319.2, 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 28 May FINNIFTY was trading at 26451.85. The strike last trading price was 319.2, 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 27 May FINNIFTY was trading at 26420.80. The strike last trading price was 319.2, 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 26 May FINNIFTY was trading at 26591.90. The strike last trading price was 319.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 23 May FINNIFTY was trading at 26485.40. The strike last trading price was 319.2, which was -650.85 lower than the previous day. The implied volatity was 24.86, 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 970.05, which was 0 lower than the previous day. The implied volatity was 2.91, 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 970.05, which was 0 lower than the previous day. The implied volatity was 3.14, 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 970.05, which was 0 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0
On 19 May FINNIFTY was trading at 26507.80. The strike last trading price was 970.05, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 16 May FINNIFTY was trading at 26474.60. The strike last trading price was 970.05, which was 0 lower than the previous day. The implied volatity was 3.37, 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 970.05, which was 0 lower than the previous day. The implied volatity was 3.40, 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 970.05, which was 0 lower than the previous day. The implied volatity was 2.49, 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 970.05, which was 0 lower than the previous day. The implied volatity was 2.62, 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 970.05, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 9 May FINNIFTY was trading at 25502.10. The strike last trading price was 970.05, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 7 May FINNIFTY was trading at 26165.65. The strike last trading price was 970.05, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 6 May FINNIFTY was trading at 25969.00. The strike last trading price was 970.05, which was 0 lower than the previous day. The implied volatity was 2.05, 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 970.05, which was 0 lower than the previous day. The implied volatity was 2.48, 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 970.05, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 16 Apr FINNIFTY was trading at 25492.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 15 Apr FINNIFTY was trading at 25280.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
