FINNIFTY
Nifty Financial Services
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