`
[--[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 22050 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 22513.50 750 0 0.00 0 0 0
23 Jan 22625.85 750 30.30 28.43 1 0 88
22 Jan 22650.40 719.7 56.85 19.32 29 0 87
21 Jan 22548.90 662.85 -397.95 20.06 29 9 88
20 Jan 22926.70 1060.8 328.30 30.22 6 0 82
17 Jan 22608.20 732.5 -17.55 18.70 6 0 82
16 Jan 22943.75 750.05 0.00 0.00 0 3 0
15 Jan 22680.10 750.05 -11.95 10.72 3 0 79
14 Jan 22722.15 762 121.95 - 14 2 76
13 Jan 22400.45 640.05 -1003.80 19.49 206 75 75
10 Jan 22730.20 1643.85 0.00 - 0 0 0
9 Jan 23026.15 1643.85 0.00 - 0 0 0
8 Jan 23236.05 1643.85 0.00 - 0 0 0
7 Jan 23430.30 1643.85 1643.85 - 0 0 0
6 Jan 23317.85 0 0.00 0.00 0 0 0
3 Jan 23735.70 0 0.00 0.00 0 0 0
2 Jan 24006.70 0 0.00 0 0 0


For Nifty Financial Services - strike price 22050 expiring on 30JAN2025

Delta for 22050 CE is 0.00

Historical price for 22050 CE is as follows

On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 750, 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 750, which was 30.30 higher than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 88


On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 719.7, which was 56.85 higher than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 87


On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 662.85, which was -397.95 lower than the previous day. The implied volatity was 20.06, the open interest changed by 9 which increased total open position to 88


On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 1060.8, which was 328.30 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 82


On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 732.5, which was -17.55 lower than the previous day. The implied volatity was 18.70, the open interest changed by 0 which decreased total open position to 82


On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 750.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 750.05, which was -11.95 lower than the previous day. The implied volatity was 10.72, the open interest changed by 0 which decreased total open position to 79


On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 762, which was 121.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 76


On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 640.05, which was -1003.80 lower than the previous day. The implied volatity was 19.49, the open interest changed by 75 which increased total open position to 75


On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 1643.85, 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 1643.85, 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 1643.85, 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 1643.85, which was 1643.85 higher 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 0, 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 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 0, 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 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


FINNIFTY 30JAN2025 22050 PE
Delta: -0.17
Vega: 7.43
Theta: -10.44
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 22513.50 51.05 9.35 18.63 10,229 -45 909
23 Jan 22625.85 43.5 -8.15 19.09 1,868 -89 957
22 Jan 22650.40 51.65 -38.35 19.78 4,061 -96 1,036
21 Jan 22548.90 90 44.65 21.06 1,438 -26 1,143
20 Jan 22926.70 45.35 -46.45 21.16 1,338 60 1,179
17 Jan 22608.20 91.8 45.40 18.66 2,809 221 1,123
16 Jan 22943.75 46.4 -42.25 19.15 1,278 184 893
15 Jan 22680.10 88.65 12.35 18.61 2,143 474 691
14 Jan 22722.15 76.3 -98.75 18.39 867 -69 216
13 Jan 22400.45 175.05 53.50 18.65 1,910 62 275
10 Jan 22730.20 121.55 65.55 19.39 2,386 195 224
9 Jan 23026.15 56 22.15 17.75 261 -13 29
8 Jan 23236.05 33.85 2.00 16.88 327 19 43
7 Jan 23430.30 31.85 31.85 18.00 89 25 25
6 Jan 23317.85 0 0.00 0.00 0 0 0
3 Jan 23735.70 0 0.00 0.00 0 0 0
2 Jan 24006.70 0 0.00 0 0 0


For Nifty Financial Services - strike price 22050 expiring on 30JAN2025

Delta for 22050 PE is -0.17

Historical price for 22050 PE is as follows

On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 51.05, which was 9.35 higher than the previous day. The implied volatity was 18.63, the open interest changed by -45 which decreased total open position to 909


On 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 43.5, which was -8.15 lower than the previous day. The implied volatity was 19.09, the open interest changed by -89 which decreased total open position to 957


On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 51.65, which was -38.35 lower than the previous day. The implied volatity was 19.78, the open interest changed by -96 which decreased total open position to 1036


On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 90, which was 44.65 higher than the previous day. The implied volatity was 21.06, the open interest changed by -26 which decreased total open position to 1143


On 20 Jan FINNIFTY was trading at 22926.70. The strike last trading price was 45.35, which was -46.45 lower than the previous day. The implied volatity was 21.16, the open interest changed by 60 which increased total open position to 1179


On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 91.8, which was 45.40 higher than the previous day. The implied volatity was 18.66, the open interest changed by 221 which increased total open position to 1123


On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 46.4, which was -42.25 lower than the previous day. The implied volatity was 19.15, the open interest changed by 184 which increased total open position to 893


On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 88.65, which was 12.35 higher than the previous day. The implied volatity was 18.61, the open interest changed by 474 which increased total open position to 691


On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 76.3, which was -98.75 lower than the previous day. The implied volatity was 18.39, the open interest changed by -69 which decreased total open position to 216


On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 175.05, which was 53.50 higher than the previous day. The implied volatity was 18.65, the open interest changed by 62 which increased total open position to 275


On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 121.55, which was 65.55 higher than the previous day. The implied volatity was 19.39, the open interest changed by 195 which increased total open position to 224


On 9 Jan FINNIFTY was trading at 23026.15. The strike last trading price was 56, which was 22.15 higher than the previous day. The implied volatity was 17.75, the open interest changed by -13 which decreased total open position to 29


On 8 Jan FINNIFTY was trading at 23236.05. The strike last trading price was 33.85, which was 2.00 higher than the previous day. The implied volatity was 16.88, the open interest changed by 19 which increased total open position to 43


On 7 Jan FINNIFTY was trading at 23430.30. The strike last trading price was 31.85, which was 31.85 higher than the previous day. The implied volatity was 18.00, the open interest changed by 25 which increased total open position to 25


On 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 0, 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 3 Jan FINNIFTY was trading at 23735.70. The strike last trading price was 0, 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 2 Jan FINNIFTY was trading at 24006.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0