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

22513.5 -112.35 (-0.50%)

Back to Option Chain


Historical option data for FINNIFTY

24 Jan 2025 04:13 PM IST
FINNIFTY 30JAN2025 27000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 22513.50 0.8 -0.4 - 2,052 -191 2,328
23 Jan 22625.85 1.2 -0.90 45.09 2,496 -293 2,524
22 Jan 22650.40 2.1 0.00 44.16 2,751 -498 2,847
21 Jan 22548.90 2.1 -0.05 42.53 1,335 -134 3,361
20 Jan 22926.70 2.15 -1.00 37.22 4,108 -559 3,497
17 Jan 22608.20 3.15 -0.20 36.43 2,816 5 4,054
16 Jan 22943.75 3.35 -0.20 32.34 3,152 1,280 4,059
15 Jan 22680.10 3.55 -0.25 33.67 1,017 -14 2,769
14 Jan 22722.15 3.8 -1.60 32.11 1,121 506 2,795
13 Jan 22400.45 5.4 1.75 35.45 2,648 -378 2,327
10 Jan 22730.20 3.65 0.15 28.72 1,971 -18 2,715
9 Jan 23026.15 3.5 -0.75 25.87 2,405 -106 2,733
8 Jan 23236.05 4.25 -0.60 24.61 1,125 -124 2,837
7 Jan 23430.30 4.85 -0.25 23.21 1,918 118 2,987
6 Jan 23317.85 5.1 0.20 23.35 4,402 -230 2,893
3 Jan 23735.70 4.9 -0.60 19.53 2,929 -94 3,136
2 Jan 24006.70 5.5 17.79 5,386 623 3,187


For Nifty Financial Services - strike price 27000 expiring on 30JAN2025

Delta for 27000 CE is -

Historical price for 27000 CE is as follows

On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -191 which decreased total open position to 2328


On 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 1.2, which was -0.90 lower than the previous day. The implied volatity was 45.09, the open interest changed by -293 which decreased total open position to 2524


On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 44.16, the open interest changed by -498 which decreased total open position to 2847


On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 42.53, the open interest changed by -134 which decreased total open position to 3361


On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 2.15, which was -1.00 lower than the previous day. The implied volatity was 37.22, the open interest changed by -559 which decreased total open position to 3497


On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 3.15, which was -0.20 lower than the previous day. The implied volatity was 36.43, the open interest changed by 5 which increased total open position to 4054


On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 3.35, which was -0.20 lower than the previous day. The implied volatity was 32.34, the open interest changed by 1280 which increased total open position to 4059


On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 3.55, which was -0.25 lower than the previous day. The implied volatity was 33.67, the open interest changed by -14 which decreased total open position to 2769


On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 3.8, which was -1.60 lower than the previous day. The implied volatity was 32.11, the open interest changed by 506 which increased total open position to 2795


On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 5.4, which was 1.75 higher than the previous day. The implied volatity was 35.45, the open interest changed by -378 which decreased total open position to 2327


On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 3.65, which was 0.15 higher than the previous day. The implied volatity was 28.72, the open interest changed by -18 which decreased total open position to 2715


On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was 25.87, the open interest changed by -106 which decreased total open position to 2733


On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 4.25, which was -0.60 lower than the previous day. The implied volatity was 24.61, the open interest changed by -124 which decreased total open position to 2837


On 7 Jan FINNIFTY was trading at 23430.30. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was 23.21, the open interest changed by 118 which increased total open position to 2987


On 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 5.1, which was 0.20 higher than the previous day. The implied volatity was 23.35, the open interest changed by -230 which decreased total open position to 2893


On 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 4.9, which was -0.60 lower than the previous day. The implied volatity was 19.53, the open interest changed by -94 which decreased total open position to 3136


On 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was 17.79, the open interest changed by 623 which increased total open position to 3187


FINNIFTY 30JAN2025 27000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 22513.50 2440.85 0 - 0 0 0
23 Jan 22625.85 2440.85 0.00 - 0 0 0
22 Jan 22650.40 2440.85 0.00 - 0 0 0
21 Jan 22548.90 2440.85 0.00 - 0 0 0
20 Jan 22926.70 2440.85 0.00 - 0 0 0
17 Jan 22608.20 2440.85 0.00 - 0 0 0
16 Jan 22943.75 2440.85 0.00 - 0 0 0
15 Jan 22680.10 2440.85 0.00 - 0 0 0
14 Jan 22722.15 2440.85 0.00 - 0 0 0
13 Jan 22400.45 2440.85 0.00 - 0 0 0
10 Jan 22730.20 2440.85 0.00 - 0 0 0
9 Jan 23026.15 2440.85 0.00 - 0 0 0
8 Jan 23236.05 2440.85 0.00 - 0 0 0
7 Jan 23430.30 2440.85 0.00 - 0 0 0
6 Jan 23317.85 2440.85 0.00 - 0 0 0
3 Jan 23735.70 2440.85 0.00 - 0 0 0
2 Jan 24006.70 2440.85 - 0 0 0


For Nifty Financial Services - strike price 27000 expiring on 30JAN2025

Delta for 27000 PE is -

Historical price for 27000 PE is as follows

On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 2440.85, 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 2440.85, 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 2440.85, 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 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 2440.85, 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 2440.85, 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 2440.85, 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 2440.85, 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 2440.85, 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 2440.85, 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 2440.85, 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 2440.85, 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 2440.85, 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 2440.85, 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 7 Jan FINNIFTY was trading at 23430.30. The strike last trading price was 2440.85, 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 2440.85, 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 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 2440.85, 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 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 2440.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0