FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
13 Jun 2025 04:12 PM IST
| FINNIFTY 26JUN2025 25800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Jun | 26335.60 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 12 Jun | 26579.90 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 11 Jun | 26789.95 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 10 Jun | 26867.05 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 9 Jun | 26992.85 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 6 Jun | 26848.90 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 5 Jun | 26387.15 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 4 Jun | 26264.55 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 3 Jun | 26254.95 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 2 Jun | 26448.40 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 30 May | 26499.25 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 29 May | 26478.45 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 28 May | 26451.85 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 27 May | 26420.80 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 26 May | 26591.90 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 23 May | 26485.40 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 22 May | 26225.95 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 21 May | 26339.65 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 20 May | 26193.85 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 19 May | 26507.80 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 16 May | 26474.60 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 15 May | 26482.80 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 14 May | 26145.55 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 13 May | 26206.00 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 12 May | 26497.60 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 9 May | 25502.10 | 807.45 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 May | 26165.65 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 6 May | 25969.00 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 5 May | 26164.90 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 2 May | 26151.75 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 29 Apr | 26193.85 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 25 Apr | 26036.10 | 807.45 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 25492.10 | 807.45 | 0 | - | 0 | 0 | 0 | |||
For Nifty Financial Services - strike price 25800 expiring on 26JUN2025
Delta for 25800 CE is -
Historical price for 25800 CE is as follows
On 13 Jun FINNIFTY was trading at 26335.60. The strike last trading price was 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 807.45, 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 Apr FINNIFTY was trading at 26193.85. The strike last trading price was 807.45, 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 25 Apr FINNIFTY was trading at 26036.10. The strike last trading price was 807.45, 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 807.45, 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 25800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 15.12
Theta: -9.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Jun | 26335.60 | 124.8 | 58.05 | 18.41 | 420 | -22 | 172 |
| 12 Jun | 26579.90 | 69.45 | 18.95 | 16.45 | 361 | 8 | 196 |
| 11 Jun | 26789.95 | 50.25 | -3.3 | 16.89 | 186 | -16 | 188 |
| 10 Jun | 26867.05 | 53.85 | -4.5 | 17.50 | 245 | 24 | 205 |
| 9 Jun | 26992.85 | 58.85 | -20.6 | 19.14 | 194 | 33 | 182 |
| 6 Jun | 26848.90 | 78 | -70.05 | 17.86 | 251 | 48 | 150 |
| 5 Jun | 26387.15 | 147.2 | -40.2 | 16.90 | 249 | 8 | 102 |
| 4 Jun | 26264.55 | 187.4 | -30.15 | 16.79 | 280 | -35 | 95 |
| 3 Jun | 26254.95 | 227.2 | 29.85 | 17.99 | 322 | -19 | 131 |
| 2 Jun | 26448.40 | 213.8 | 34.2 | 19.39 | 285 | 19 | 146 |
| 30 May | 26499.25 | 183 | -948.6 | 17.79 | 330 | 127 | 127 |
| 29 May | 26478.45 | 1131.6 | 0 | 3.14 | 0 | 0 | 0 |
| 28 May | 26451.85 | 1131.6 | 0 | 2.78 | 0 | 0 | 0 |
| 27 May | 26420.80 | 1131.6 | 0 | 2.63 | 0 | 0 | 0 |
| 26 May | 26591.90 | 1131.6 | 0 | 3.08 | 0 | 0 | 0 |
| 23 May | 26485.40 | 1131.6 | 0 | 2.73 | 0 | 0 | 0 |
| 22 May | 26225.95 | 1131.6 | 0 | 1.97 | 0 | 0 | 0 |
| 21 May | 26339.65 | 1131.6 | 0 | 2.29 | 0 | 0 | 0 |
| 20 May | 26193.85 | 1131.6 | 0 | 1.96 | 0 | 0 | 0 |
| 19 May | 26507.80 | 1131.6 | 0 | 2.67 | 0 | 0 | 0 |
| 16 May | 26474.60 | 0 | 0 | 2.62 | 0 | 0 | 0 |
| 15 May | 26482.80 | 0 | 0 | 2.61 | 0 | 0 | 0 |
| 14 May | 26145.55 | 0 | 0 | 1.70 | 0 | 0 | 0 |
| 13 May | 26206.00 | 0 | 0 | 1.84 | 0 | 0 | 0 |
| 12 May | 26497.60 | 0 | 0 | 2.58 | 0 | 0 | 0 |
| 9 May | 25502.10 | 0 | 0 | 0.08 | 0 | 0 | 0 |
| 7 May | 26165.65 | 0 | 0 | 1.70 | 0 | 0 | 0 |
| 6 May | 25969.00 | 0 | 0 | 1.32 | 0 | 0 | 0 |
| 5 May | 26164.90 | 0 | 0 | 1.76 | 0 | 0 | 0 |
| 2 May | 26151.75 | 0 | 0 | 1.84 | 0 | 0 | 0 |
| 29 Apr | 26193.85 | 0 | 0 | 1.86 | 0 | 0 | 0 |
| 25 Apr | 26036.10 | 0 | 0 | 1.58 | 0 | 0 | 0 |
| 16 Apr | 25492.10 | 0 | 0 | 0.40 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25800 expiring on 26JUN2025
Delta for 25800 PE is -0.23
Historical price for 25800 PE is as follows
On 13 Jun FINNIFTY was trading at 26335.60. The strike last trading price was 124.8, which was 58.05 higher than the previous day. The implied volatity was 18.41, the open interest changed by -22 which decreased total open position to 172
On 12 Jun FINNIFTY was trading at 26579.90. The strike last trading price was 69.45, which was 18.95 higher than the previous day. The implied volatity was 16.45, the open interest changed by 8 which increased total open position to 196
On 11 Jun FINNIFTY was trading at 26789.95. The strike last trading price was 50.25, which was -3.3 lower than the previous day. The implied volatity was 16.89, the open interest changed by -16 which decreased total open position to 188
On 10 Jun FINNIFTY was trading at 26867.05. The strike last trading price was 53.85, which was -4.5 lower than the previous day. The implied volatity was 17.50, the open interest changed by 24 which increased total open position to 205
On 9 Jun FINNIFTY was trading at 26992.85. The strike last trading price was 58.85, which was -20.6 lower than the previous day. The implied volatity was 19.14, the open interest changed by 33 which increased total open position to 182
On 6 Jun FINNIFTY was trading at 26848.90. The strike last trading price was 78, which was -70.05 lower than the previous day. The implied volatity was 17.86, the open interest changed by 48 which increased total open position to 150
On 5 Jun FINNIFTY was trading at 26387.15. The strike last trading price was 147.2, which was -40.2 lower than the previous day. The implied volatity was 16.90, the open interest changed by 8 which increased total open position to 102
On 4 Jun FINNIFTY was trading at 26264.55. The strike last trading price was 187.4, which was -30.15 lower than the previous day. The implied volatity was 16.79, the open interest changed by -35 which decreased total open position to 95
On 3 Jun FINNIFTY was trading at 26254.95. The strike last trading price was 227.2, which was 29.85 higher than the previous day. The implied volatity was 17.99, the open interest changed by -19 which decreased total open position to 131
On 2 Jun FINNIFTY was trading at 26448.40. The strike last trading price was 213.8, which was 34.2 higher than the previous day. The implied volatity was 19.39, the open interest changed by 19 which increased total open position to 146
On 30 May FINNIFTY was trading at 26499.25. The strike last trading price was 183, which was -948.6 lower than the previous day. The implied volatity was 17.79, the open interest changed by 127 which increased total open position to 127
On 29 May FINNIFTY was trading at 26478.45. The strike last trading price was 1131.6, 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 28 May FINNIFTY was trading at 26451.85. The strike last trading price was 1131.6, which was 0 lower than the previous day. The implied volatity was 2.78, 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 1131.6, which was 0 lower than the previous day. The implied volatity was 2.63, 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 1131.6, which was 0 lower than the previous day. The implied volatity was 3.08, 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 1131.6, which was 0 lower than the previous day. The implied volatity was 2.73, 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 1131.6, which was 0 lower than the previous day. The implied volatity was 1.97, 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 1131.6, which was 0 lower than the previous day. The implied volatity was 2.29, 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 1131.6, which was 0 lower than the previous day. The implied volatity was 1.96, 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 1131.6, which was 0 lower than the previous day. The implied volatity was 2.67, 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 0, 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 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 2.61, 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 1.70, 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 1.84, 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 2.58, 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 0, which was 0 lower than the previous day. The implied volatity was 0.08, 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 0, which was 0 lower than the previous day. The implied volatity was 1.70, 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 0, which was 0 lower than the previous day. The implied volatity was 1.32, 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 1.76, 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 1.84, the open interest changed by 0 which decreased total open position to 0
On 29 Apr 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 1.86, the open interest changed by 0 which decreased total open position to 0
On 25 Apr FINNIFTY was trading at 26036.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.58, 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 0.40, the open interest changed by 0 which decreased total open position to 0
