FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
13 Mar 2025 04:12 PM IST
| FINNIFTY 27MAR2025 22200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 23290.00 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 23327.90 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 23203.35 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 23056.85 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 23136.20 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 23163.00 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 23050.60 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 23028.45 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 22953.00 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 23028.95 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 23173.65 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 23036.05 | 1950.95 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 22995.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 23174.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 23281.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 23456.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 23280.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 23186.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 23192.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 23089.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 23539.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 23664.40 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Feb | 23620.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 23132.45 | 0 | 0 | - | 0 | 0 | 0 | |||
For Nifty Financial Services - strike price 22200 expiring on 27MAR2025
Delta for 22200 CE is -
Historical price for 22200 CE is as follows
On 13 Mar FINNIFTY was trading at 23290.00. The strike last trading price was 1950.95, 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 Mar FINNIFTY was trading at 23327.90. The strike last trading price was 1950.95, 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 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 1950.95, 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 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 1950.95, 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 Mar FINNIFTY was trading at 23136.20. The strike last trading price was 1950.95, 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 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 1950.95, 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 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 1950.95, 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 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 1950.95, 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 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 1950.95, 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 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 1950.95, 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 Feb FINNIFTY was trading at 23173.65. The strike last trading price was 1950.95, 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 25 Feb FINNIFTY was trading at 23036.05. The strike last trading price was 1950.95, 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 Feb FINNIFTY was trading at 22995.20. The strike last trading price was 0, 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 21 Feb FINNIFTY was trading at 23174.35. The strike last trading price was 0, 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 20 Feb FINNIFTY was trading at 23281.40. The strike last trading price was 0, 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 19 Feb FINNIFTY was trading at 23456.20. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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
| FINNIFTY 27MAR2025 22200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 5.89
Theta: -3.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 23290.00 | 23.7 | -4.5 | 17.56 | 353 | -9 | 1,565 |
| 12 Mar | 23327.90 | 27.35 | -16.35 | 18.26 | 2,847 | -503 | 1,567 |
| 11 Mar | 23203.35 | 42.8 | -15.2 | 18.55 | 825 | 295 | 2,071 |
| 10 Mar | 23056.85 | 61.6 | 11.85 | 17.81 | 790 | 157 | 1,774 |
| 7 Mar | 23136.20 | 50.85 | -14.2 | 16.59 | 2,657 | 1,469 | 1,617 |
| 6 Mar | 23163.00 | 63 | -17.25 | 17.79 | 178 | -5 | 149 |
| 5 Mar | 23050.60 | 72.35 | -23.75 | 17.10 | 398 | -22 | 163 |
| 4 Mar | 23028.45 | 93.4 | -16.1 | 18.19 | 321 | 78 | 177 |
| 3 Mar | 22953.00 | 108.4 | -1.25 | 18.18 | 538 | 36 | 128 |
| 28 Feb | 23028.95 | 108.9 | 10.9 | 17.66 | 335 | 85 | 93 |
| 27 Feb | 23173.65 | 98 | -168.3 | 17.94 | 9 | 8 | 8 |
| 25 Feb | 23036.05 | 266.3 | 0 | 3.63 | 0 | 0 | 0 |
| 24 Feb | 22995.20 | 266.3 | 0 | 3.49 | 0 | 0 | 0 |
| 21 Feb | 23174.35 | 266.3 | 0 | 3.89 | 0 | 0 | 0 |
| 20 Feb | 23281.40 | 266.3 | 0 | 4.26 | 0 | 0 | 0 |
| 19 Feb | 23456.20 | 266.3 | 0 | 4.83 | 0 | 0 | 0 |
| 18 Feb | 23280.30 | 266.3 | 0 | 3.63 | 0 | 0 | 0 |
| 14 Feb | 23186.90 | 266.3 | 0 | 4.07 | 0 | 0 | 0 |
| 12 Feb | 23192.80 | 266.3 | 0 | 2.82 | 0 | 0 | 0 |
| 11 Feb | 23089.60 | 266.3 | 0 | 3.35 | 0 | 0 | 0 |
| 7 Feb | 23539.75 | 266.3 | 0 | 4.46 | 0 | 0 | 0 |
| 5 Feb | 23664.40 | 266.3 | 0 | 4.84 | 0 | 0 | 0 |
| 4 Feb | 23620.70 | 266.3 | 0 | 4.71 | 0 | 0 | 0 |
| 3 Feb | 23132.45 | 266.3 | 0 | 3.44 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 22200 expiring on 27MAR2025
Delta for 22200 PE is -0.07
Historical price for 22200 PE is as follows
On 13 Mar FINNIFTY was trading at 23290.00. The strike last trading price was 23.7, which was -4.5 lower than the previous day. The implied volatity was 17.56, the open interest changed by -9 which decreased total open position to 1565
On 12 Mar FINNIFTY was trading at 23327.90. The strike last trading price was 27.35, which was -16.35 lower than the previous day. The implied volatity was 18.26, the open interest changed by -503 which decreased total open position to 1567
On 11 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 42.8, which was -15.2 lower than the previous day. The implied volatity was 18.55, the open interest changed by 295 which increased total open position to 2071
On 10 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 61.6, which was 11.85 higher than the previous day. The implied volatity was 17.81, the open interest changed by 157 which increased total open position to 1774
On 7 Mar FINNIFTY was trading at 23136.20. The strike last trading price was 50.85, which was -14.2 lower than the previous day. The implied volatity was 16.59, the open interest changed by 1469 which increased total open position to 1617
On 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 63, which was -17.25 lower than the previous day. The implied volatity was 17.79, the open interest changed by -5 which decreased total open position to 149
On 5 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 72.35, which was -23.75 lower than the previous day. The implied volatity was 17.10, the open interest changed by -22 which decreased total open position to 163
On 4 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 93.4, which was -16.1 lower than the previous day. The implied volatity was 18.19, the open interest changed by 78 which increased total open position to 177
On 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 108.4, which was -1.25 lower than the previous day. The implied volatity was 18.18, the open interest changed by 36 which increased total open position to 128
On 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 108.9, which was 10.9 higher than the previous day. The implied volatity was 17.66, the open interest changed by 85 which increased total open position to 93
On 27 Feb FINNIFTY was trading at 23173.65. The strike last trading price was 98, which was -168.3 lower than the previous day. The implied volatity was 17.94, the open interest changed by 8 which increased total open position to 8
On 25 Feb FINNIFTY was trading at 23036.05. The strike last trading price was 266.3, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 24 Feb FINNIFTY was trading at 22995.20. The strike last trading price was 266.3, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 21 Feb FINNIFTY was trading at 23174.35. The strike last trading price was 266.3, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
On 20 Feb FINNIFTY was trading at 23281.40. The strike last trading price was 266.3, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 19 Feb FINNIFTY was trading at 23456.20. The strike last trading price was 266.3, which was 0 lower than the previous day. The implied volatity was 4.83, 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 266.3, which was 0 lower than the previous day. The implied volatity was 3.63, 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 266.3, which was 0 lower than the previous day. The implied volatity was 4.07, 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 266.3, which was 0 lower than the previous day. The implied volatity was 2.82, 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 266.3, which was 0 lower than the previous day. The implied volatity was 3.35, 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 266.3, which was 0 lower than the previous day. The implied volatity was 4.46, 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 266.3, which was 0 lower than the previous day. The implied volatity was 4.84, 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 266.3, which was 0 lower than the previous day. The implied volatity was 4.71, 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 266.3, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
