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

23203.35 146.50 (0.64%)

Back to Option Chain


Historical option data for FINNIFTY

11 Mar 2025 04:12 PM IST
FINNIFTY 27MAR2025 22200 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 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: -0.10
Vega: 8.46
Theta: -4.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.10

Historical price for 22200 PE is as follows

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