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

23456.2 175.90 (0.76%)

Back to Option Chain


Historical option data for FINNIFTY

19 Feb 2025 04:13 PM IST
FINNIFTY 27FEB2025 27500 CE
Delta: 0.00
Vega: 0.32
Theta: -0.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Feb 23456.20 1.2 -0.35 38.46 157 -110 563
18 Feb 23280.30 1.3 -0.45 38.00 173 87 673
17 Feb 23271.00 1.75 -0.05 36.93 87 -22 586
14 Feb 23186.90 1.85 -0.3 33.35 224 -31 611
13 Feb 23272.40 2.1 -0.3 31.77 776 -65 642
12 Feb 23192.80 2.3 0.05 31.34 225 -21 698
11 Feb 23089.60 2.4 0 31.53 125 -31 719
10 Feb 23400.35 2.2 -0.3 27.99 58 -32 750
7 Feb 23539.75 2.7 -0.35 25.17 333 -26 790
6 Feb 23660.40 3.15 -0.1 24.24 625 -5 818
5 Feb 23664.40 3.15 -1.1 23.84 1,325 -850 823
4 Feb 23620.70 4.35 0.25 24.53 409 -8 1,673
3 Feb 23132.45 4.5 -0.3 26.82 412 -13 1,682
1 Feb 23170.25 4.5 -1.9 25.44 1,671 421 1,693
31 Jan 23220.55 6.35 -2.7 25.63 1,753 923 1,270
30 Jan 23133.70 7.5 -1.55 26.08 422 220 355
29 Jan 23044.95 9.25 -0.7 27.16 88 28 134
28 Jan 22805.90 9.95 0.15 28.33 59 17 105
27 Jan 22383.10 9.8 -0.75 30.44 54 -2 87
24 Jan 22513.50 10.55 -2.55 28.46 2 0 89
22 Jan 22650.40 13.1 0.00 27.47 1 0 88
21 Jan 22548.90 13.1 -3.20 27.63 79 46 89
20 Jan 22926.70 16.3 8.05 26.15 57 5 41
17 Jan 22608.20 8.25 -5.55 24.31 20 0 39
16 Jan 22943.75 13.8 7.20 23.81 9 0 38
15 Jan 22680.10 6.6 -3.40 22.62 9 0 39
14 Jan 22722.15 10 -1.40 23.41 16 -4 39
10 Jan 22730.20 11.4 -1.55 22.68 9 3 44
9 Jan 23026.15 12.95 2.95 21.32 2 0 41
8 Jan 23236.05 10 19.41 22 9 42


For Nifty Financial Services - strike price 27500 expiring on 27FEB2025

Delta for 27500 CE is 0.00

Historical price for 27500 CE is as follows

On 19 Feb FINNIFTY was trading at 23456.20. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 38.46, the open interest changed by -110 which decreased total open position to 563


On 18 Feb FINNIFTY was trading at 23280.30. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 38.00, the open interest changed by 87 which increased total open position to 673


On 17 Feb FINNIFTY was trading at 23271.00. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 36.93, the open interest changed by -22 which decreased total open position to 586


On 14 Feb FINNIFTY was trading at 23186.90. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 33.35, the open interest changed by -31 which decreased total open position to 611


On 13 Feb FINNIFTY was trading at 23272.40. The strike last trading price was 2.1, which was -0.3 lower than the previous day. The implied volatity was 31.77, the open interest changed by -65 which decreased total open position to 642


On 12 Feb FINNIFTY was trading at 23192.80. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 31.34, the open interest changed by -21 which decreased total open position to 698


On 11 Feb FINNIFTY was trading at 23089.60. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 31.53, the open interest changed by -31 which decreased total open position to 719


On 10 Feb FINNIFTY was trading at 23400.35. The strike last trading price was 2.2, which was -0.3 lower than the previous day. The implied volatity was 27.99, the open interest changed by -32 which decreased total open position to 750


On 7 Feb FINNIFTY was trading at 23539.75. The strike last trading price was 2.7, which was -0.35 lower than the previous day. The implied volatity was 25.17, the open interest changed by -26 which decreased total open position to 790


On 6 Feb FINNIFTY was trading at 23660.40. The strike last trading price was 3.15, which was -0.1 lower than the previous day. The implied volatity was 24.24, the open interest changed by -5 which decreased total open position to 818


On 5 Feb FINNIFTY was trading at 23664.40. The strike last trading price was 3.15, which was -1.1 lower than the previous day. The implied volatity was 23.84, the open interest changed by -850 which decreased total open position to 823


On 4 Feb FINNIFTY was trading at 23620.70. The strike last trading price was 4.35, which was 0.25 higher than the previous day. The implied volatity was 24.53, the open interest changed by -8 which decreased total open position to 1673


On 3 Feb FINNIFTY was trading at 23132.45. The strike last trading price was 4.5, which was -0.3 lower than the previous day. The implied volatity was 26.82, the open interest changed by -13 which decreased total open position to 1682


On 1 Feb FINNIFTY was trading at 23170.25. The strike last trading price was 4.5, which was -1.9 lower than the previous day. The implied volatity was 25.44, the open interest changed by 421 which increased total open position to 1693


On 31 Jan FINNIFTY was trading at 23220.55. The strike last trading price was 6.35, which was -2.7 lower than the previous day. The implied volatity was 25.63, the open interest changed by 923 which increased total open position to 1270


On 30 Jan FINNIFTY was trading at 23133.70. The strike last trading price was 7.5, which was -1.55 lower than the previous day. The implied volatity was 26.08, the open interest changed by 220 which increased total open position to 355


On 29 Jan FINNIFTY was trading at 23044.95. The strike last trading price was 9.25, which was -0.7 lower than the previous day. The implied volatity was 27.16, the open interest changed by 28 which increased total open position to 134


On 28 Jan FINNIFTY was trading at 22805.90. The strike last trading price was 9.95, which was 0.15 higher than the previous day. The implied volatity was 28.33, the open interest changed by 17 which increased total open position to 105


On 27 Jan FINNIFTY was trading at 22383.10. The strike last trading price was 9.8, which was -0.75 lower than the previous day. The implied volatity was 30.44, the open interest changed by -2 which decreased total open position to 87


On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 10.55, which was -2.55 lower than the previous day. The implied volatity was 28.46, the open interest changed by 0 which decreased total open position to 89


On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 13.1, which was 0.00 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 88


On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 13.1, which was -3.20 lower than the previous day. The implied volatity was 27.63, the open interest changed by 46 which increased total open position to 89


On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 16.3, which was 8.05 higher than the previous day. The implied volatity was 26.15, the open interest changed by 5 which increased total open position to 41


On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 8.25, which was -5.55 lower than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 39


On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 13.8, which was 7.20 higher than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 38


On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 6.6, which was -3.40 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 39


On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 10, which was -1.40 lower than the previous day. The implied volatity was 23.41, the open interest changed by -4 which decreased total open position to 39


On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 11.4, which was -1.55 lower than the previous day. The implied volatity was 22.68, the open interest changed by 3 which increased total open position to 44


On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 12.95, which was 2.95 higher than the previous day. The implied volatity was 21.32, the open interest changed by 0 which decreased total open position to 41


On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 10, which was lower than the previous day. The implied volatity was 19.41, the open interest changed by 9 which increased total open position to 42


FINNIFTY 27FEB2025 27500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
19 Feb 23456.20 3122 0 - 0 0 0
18 Feb 23280.30 3122 0 - 0 0 0
17 Feb 23271.00 3122 0 - 0 0 0
14 Feb 23186.90 3122 0 - 0 0 0
13 Feb 23272.40 3122 0 - 0 0 0
12 Feb 23192.80 3122 0 - 0 0 0
11 Feb 23089.60 3122 0 - 0 0 0
10 Feb 23400.35 3122 0 - 0 0 0
7 Feb 23539.75 3122 0 - 0 0 0
6 Feb 23660.40 3122 0 - 0 0 0
5 Feb 23664.40 3122 0 - 0 0 0
4 Feb 23620.70 3122 0 - 0 0 0
3 Feb 23132.45 3122 0 - 0 0 0
1 Feb 23170.25 3122 0 - 0 0 0
31 Jan 23220.55 3122 0 - 0 0 0
30 Jan 23133.70 3122 0 - 0 0 0
29 Jan 23044.95 3122 0 - 0 0 0
28 Jan 22805.90 3122 0 - 0 0 0
27 Jan 22383.10 3122 0 - 0 0 0
24 Jan 22513.50 3122 0 - 0 0 0
22 Jan 22650.40 3122 3122.00 - 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
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 0 0


For Nifty Financial Services - strike price 27500 expiring on 27FEB2025

Delta for 27500 PE is -

Historical price for 27500 PE is as follows

On 19 Feb FINNIFTY was trading at 23456.20. The strike last trading price was 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 3122, 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 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 3122, which was 3122.00 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0