`
[--[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 21700 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 22513.50 1040 0 0.00 0 0 0
23 Jan 22625.85 1040 0.00 0.00 0 0 0
22 Jan 22650.40 1040 -80.10 20.34 2 1 4
21 Jan 22548.90 1120.1 0.00 0.00 0 0 0
20 Jan 22926.70 1120.1 0.00 0.00 0 0 0
17 Jan 22608.20 1120.1 0.00 0.00 0 0 0
16 Jan 22943.75 1120.1 0.00 0.00 0 0 0
15 Jan 22680.10 1120.1 -124.10 18.21 6 0 3
14 Jan 22722.15 1244.2 223.70 21.98 6 3 6
13 Jan 22400.45 1020.5 -2125.70 27.86 14 3 3
10 Jan 22730.20 3146.2 0.00 - 0 0 0
9 Jan 23026.15 3146.2 0.00 - 0 0 0
8 Jan 23236.05 3146.2 0.00 - 0 0 0
7 Jan 23430.30 3146.2 0.00 - 0 0 0
6 Jan 23317.85 3146.2 0.00 - 0 0 0
3 Jan 23735.70 3146.2 0.00 - 0 0 0
2 Jan 24006.70 3146.2 - 0 0 0


For Nifty Financial Services - strike price 21700 expiring on 30JAN2025

Delta for 21700 CE is 0.00

Historical price for 21700 CE is as follows

On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 1040, which was 0 lower than the previous day. The implied volatity was 0.00, 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 1040, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1040, which was -80.10 lower than the previous day. The implied volatity was 20.34, the open interest changed by 1 which increased total open position to 4


On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 1120.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1120.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1120.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1120.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1120.1, which was -124.10 lower than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 3


On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 1244.2, which was 223.70 higher than the previous day. The implied volatity was 21.98, the open interest changed by 3 which increased total open position to 6


On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 1020.5, which was -2125.70 lower than the previous day. The implied volatity was 27.86, the open interest changed by 3 which increased total open position to 3


On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 3146.2, 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 3146.2, 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 3146.2, 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 3146.2, 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 3146.2, 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 3146.2, 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 3146.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


FINNIFTY 30JAN2025 21700 PE
Delta: -0.05
Vega: 3.12
Theta: -4.48
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 22513.50 12.05 -2.45 18.51 18,330 179 3,338
23 Jan 22625.85 14.5 -5.50 20.00 8,742 1,330 3,171
22 Jan 22650.40 20 -24.75 20.77 8,414 189 1,859
21 Jan 22548.90 44.75 19.65 22.55 2,166 -21 1,692
20 Jan 22926.70 25.1 -20.40 23.20 1,216 -82 1,727
17 Jan 22608.20 45.5 21.20 19.66 3,884 -368 1,894
16 Jan 22943.75 24.3 -22.70 20.45 1,559 86 2,265
15 Jan 22680.10 47 6.70 19.68 2,374 246 2,195
14 Jan 22722.15 40.3 -66.05 19.43 1,575 13 1,954
13 Jan 22400.45 106.35 38.70 20.03 2,596 149 1,941
10 Jan 22730.20 67.65 34.45 19.91 2,722 532 1,799
9 Jan 23026.15 33.2 11.40 19.01 876 90 1,261
8 Jan 23236.05 21.8 -0.15 18.51 728 26 1,189
7 Jan 23430.30 21.95 -7.15 19.72 500 6 1,173
6 Jan 23317.85 29.1 13.60 19.83 3,916 -280 1,176
3 Jan 23735.70 15.5 -0.05 19.30 6,513 222 1,524
2 Jan 24006.70 15.55 20.87 1,723 373 1,302


For Nifty Financial Services - strike price 21700 expiring on 30JAN2025

Delta for 21700 PE is -0.05

Historical price for 21700 PE is as follows

On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 12.05, which was -2.45 lower than the previous day. The implied volatity was 18.51, the open interest changed by 179 which increased total open position to 3338


On 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 14.5, which was -5.50 lower than the previous day. The implied volatity was 20.00, the open interest changed by 1330 which increased total open position to 3171


On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 20, which was -24.75 lower than the previous day. The implied volatity was 20.77, the open interest changed by 189 which increased total open position to 1859


On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 44.75, which was 19.65 higher than the previous day. The implied volatity was 22.55, the open interest changed by -21 which decreased total open position to 1692


On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 25.1, which was -20.40 lower than the previous day. The implied volatity was 23.20, the open interest changed by -82 which decreased total open position to 1727


On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 45.5, which was 21.20 higher than the previous day. The implied volatity was 19.66, the open interest changed by -368 which decreased total open position to 1894


On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 24.3, which was -22.70 lower than the previous day. The implied volatity was 20.45, the open interest changed by 86 which increased total open position to 2265


On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 47, which was 6.70 higher than the previous day. The implied volatity was 19.68, the open interest changed by 246 which increased total open position to 2195


On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 40.3, which was -66.05 lower than the previous day. The implied volatity was 19.43, the open interest changed by 13 which increased total open position to 1954


On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 106.35, which was 38.70 higher than the previous day. The implied volatity was 20.03, the open interest changed by 149 which increased total open position to 1941


On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 67.65, which was 34.45 higher than the previous day. The implied volatity was 19.91, the open interest changed by 532 which increased total open position to 1799


On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 33.2, which was 11.40 higher than the previous day. The implied volatity was 19.01, the open interest changed by 90 which increased total open position to 1261


On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 21.8, which was -0.15 lower than the previous day. The implied volatity was 18.51, the open interest changed by 26 which increased total open position to 1189


On 7 Jan FINNIFTY was trading at 23430.30. The strike last trading price was 21.95, which was -7.15 lower than the previous day. The implied volatity was 19.72, the open interest changed by 6 which increased total open position to 1173


On 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 29.1, which was 13.60 higher than the previous day. The implied volatity was 19.83, the open interest changed by -280 which decreased total open position to 1176


On 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 15.5, which was -0.05 lower than the previous day. The implied volatity was 19.30, the open interest changed by 222 which increased total open position to 1524


On 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was 20.87, the open interest changed by 373 which increased total open position to 1302