FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
19 Feb 2025 04:13 PM IST
| FINNIFTY 27FEB2025 25600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.46
Theta: -0.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Feb | 23456.20 | 1.1 | -0.45 | 22.25 | 40 | -1 | 353 | |||
| 18 Feb | 23280.30 | 1.55 | -0.65 | 23.31 | 29 | 0 | 354 | |||
| 17 Feb | 23271.00 | 1.75 | -0.95 | 22.23 | 40 | 3 | 354 | |||
| 14 Feb | 23186.90 | 2.8 | -0.55 | 21.39 | 143 | 6 | 351 | |||
| 13 Feb | 23272.40 | 3.65 | 0.25 | 20.48 | 291 | 6 | 345 | |||
| 12 Feb | 23192.80 | 3.8 | 0.05 | 20.24 | 89 | -10 | 339 | |||
| 11 Feb | 23089.60 | 3.75 | -1.3 | 20.70 | 153 | -15 | 353 | |||
| 10 Feb | 23400.35 | 4.5 | -3 | 18.01 | 98 | -25 | 369 | |||
| 7 Feb | 23539.75 | 7.35 | -3.8 | 16.35 | 354 | 61 | 394 | |||
| 6 Feb | 23660.40 | 11.1 | -1.35 | 16.12 | 491 | 198 | 333 | |||
| 5 Feb | 23664.40 | 11.9 | -0.35 | 16.13 | 401 | 43 | 135 | |||
| 4 Feb | 23620.70 | 13.85 | 5.15 | 16.59 | 242 | -28 | 89 | |||
| 3 Feb | 23132.45 | 9 | -3.75 | 18.19 | 359 | 23 | 160 | |||
| 1 Feb | 23170.25 | 11.5 | -10.55 | 17.82 | 482 | 118 | 141 | |||
| 31 Jan | 23220.55 | 22 | -523.6 | 19.05 | 77 | 21 | 21 | |||
| 30 Jan | 23133.70 | 545.6 | 0 | 7.36 | 0 | 0 | 0 | |||
| 29 Jan | 23044.95 | 545.6 | 0 | 8.04 | 0 | 0 | 0 | |||
| 28 Jan | 22805.90 | 545.6 | 0 | 8.61 | 0 | 0 | 0 | |||
| 27 Jan | 22383.10 | 545.6 | 0 | 9.83 | 0 | 0 | 0 | |||
| 24 Jan | 22513.50 | 545.6 | 0 | 8.97 | 0 | 0 | 0 | |||
| 23 Jan | 22625.85 | 545.6 | 0.00 | 8.47 | 0 | 0 | 0 | |||
| 22 Jan | 22650.40 | 545.6 | 0.00 | 7.88 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Jan | 22548.90 | 545.6 | 0.00 | 7.89 | 0 | 0 | 0 | |||
| 20 Jan | 22926.70 | 545.6 | 0.00 | 6.84 | 0 | 0 | 0 | |||
| 17 Jan | 22608.20 | 545.6 | 0.00 | 7.26 | 0 | 0 | 0 | |||
| 16 Jan | 22943.75 | 545.6 | 0.00 | 6.55 | 0 | 0 | 0 | |||
| 15 Jan | 22680.10 | 545.6 | 0.00 | 7.12 | 0 | 0 | 0 | |||
| 14 Jan | 22722.15 | 545.6 | 0.00 | 6.90 | 0 | 0 | 0 | |||
| 13 Jan | 22400.45 | 545.6 | 0.00 | 7.43 | 0 | 0 | 0 | |||
| 10 Jan | 22730.20 | 545.6 | 0.00 | 6.37 | 0 | 0 | 0 | |||
| 9 Jan | 23026.15 | 545.6 | 0.00 | 5.81 | 0 | 0 | 0 | |||
| 8 Jan | 23236.05 | 545.6 | 0.00 | 4.90 | 0 | 0 | 0 | |||
| 6 Jan | 23317.85 | 545.6 | 4.68 | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 25600 expiring on 27FEB2025
Delta for 25600 CE is 0.00
Historical price for 25600 CE is as follows
On 19 Feb FINNIFTY was trading at 23456.20. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 22.25, the open interest changed by -1 which decreased total open position to 353
On 18 Feb FINNIFTY was trading at 23280.30. The strike last trading price was 1.55, which was -0.65 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 354
On 17 Feb FINNIFTY was trading at 23271.00. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was 22.23, the open interest changed by 3 which increased total open position to 354
On 14 Feb FINNIFTY was trading at 23186.90. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was 21.39, the open interest changed by 6 which increased total open position to 351
On 13 Feb FINNIFTY was trading at 23272.40. The strike last trading price was 3.65, which was 0.25 higher than the previous day. The implied volatity was 20.48, the open interest changed by 6 which increased total open position to 345
On 12 Feb FINNIFTY was trading at 23192.80. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was 20.24, the open interest changed by -10 which decreased total open position to 339
On 11 Feb FINNIFTY was trading at 23089.60. The strike last trading price was 3.75, which was -1.3 lower than the previous day. The implied volatity was 20.70, the open interest changed by -15 which decreased total open position to 353
On 10 Feb FINNIFTY was trading at 23400.35. The strike last trading price was 4.5, which was -3 lower than the previous day. The implied volatity was 18.01, the open interest changed by -25 which decreased total open position to 369
On 7 Feb FINNIFTY was trading at 23539.75. The strike last trading price was 7.35, which was -3.8 lower than the previous day. The implied volatity was 16.35, the open interest changed by 61 which increased total open position to 394
On 6 Feb FINNIFTY was trading at 23660.40. The strike last trading price was 11.1, which was -1.35 lower than the previous day. The implied volatity was 16.12, the open interest changed by 198 which increased total open position to 333
On 5 Feb FINNIFTY was trading at 23664.40. The strike last trading price was 11.9, which was -0.35 lower than the previous day. The implied volatity was 16.13, the open interest changed by 43 which increased total open position to 135
On 4 Feb FINNIFTY was trading at 23620.70. The strike last trading price was 13.85, which was 5.15 higher than the previous day. The implied volatity was 16.59, the open interest changed by -28 which decreased total open position to 89
On 3 Feb FINNIFTY was trading at 23132.45. The strike last trading price was 9, which was -3.75 lower than the previous day. The implied volatity was 18.19, the open interest changed by 23 which increased total open position to 160
On 1 Feb FINNIFTY was trading at 23170.25. The strike last trading price was 11.5, which was -10.55 lower than the previous day. The implied volatity was 17.82, the open interest changed by 118 which increased total open position to 141
On 31 Jan FINNIFTY was trading at 23220.55. The strike last trading price was 22, which was -523.6 lower than the previous day. The implied volatity was 19.05, the open interest changed by 21 which increased total open position to 21
On 30 Jan FINNIFTY was trading at 23133.70. The strike last trading price was 545.6, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 29 Jan FINNIFTY was trading at 23044.95. The strike last trading price was 545.6, which was 0 lower than the previous day. The implied volatity was 8.04, 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 545.6, which was 0 lower than the previous day. The implied volatity was 8.61, 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 545.6, which was 0 lower than the previous day. The implied volatity was 9.83, 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 545.6, which was 0 lower than the previous day. The implied volatity was 8.97, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 8.47, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 7.88, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 7.89, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 6.84, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 7.26, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 6.55, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 7.12, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 6.90, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 7.43, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 6.37, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 5.81, 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 545.6, which was 0.00 lower than the previous day. The implied volatity was 4.90, 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 545.6, which was lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 27FEB2025 25600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Feb | 23456.20 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 23280.30 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 23271.00 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 23186.90 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 23272.40 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 23192.80 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 23089.60 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 23400.35 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 23539.75 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 23660.40 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 23664.40 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 23620.70 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 23132.45 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 23170.25 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 23220.55 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 23133.70 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 23044.95 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 22805.90 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 22383.10 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 22513.50 | 1637.1 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 22625.85 | 1637.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 22650.40 | 1637.1 | 1637.10 | - | 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 25600 expiring on 27FEB2025
Delta for 25600 PE is -
Historical price for 25600 PE is as follows
On 19 Feb FINNIFTY was trading at 23456.20. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23280.30. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23271.00. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23186.90. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23272.40. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23192.80. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23089.60. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23400.35. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23539.75. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23660.40. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23664.40. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23620.70. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23132.45. The strike last trading price was 1637.1, 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 Feb FINNIFTY was trading at 23170.25. The strike last trading price was 1637.1, 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 31 Jan FINNIFTY was trading at 23220.55. The strike last trading price was 1637.1, 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 Jan FINNIFTY was trading at 23133.70. The strike last trading price was 1637.1, 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 Jan FINNIFTY was trading at 23044.95. The strike last trading price was 1637.1, 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 1637.1, 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 1637.1, 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 1637.1, 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 1637.1, 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 1637.1, which was 1637.10 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
