FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
19 Mar 2025 04:13 PM IST
| FINNIFTY 27MAR2025 22300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 24140.35 | 1041 | -16.95 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 23969.70 | 1041 | -16.95 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 23529.25 | 1041 | -16.95 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 23290.00 | 1041 | 71 | - | 9 | 0 | 22 | |||
| 12 Mar | 23327.90 | 970 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 23203.35 | 970 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 23056.85 | 970 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 23136.20 | 970 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 23163.00 | 970 | 0 | 0.00 | 0 | -1 | 0 | |||
| 5 Mar | 23050.60 | 970 | 63 | 16.46 | 1 | 0 | 23 | |||
| 4 Mar | 23028.45 | 902 | -10 | 10.09 | 19 | 14 | 18 | |||
| 3 Mar | 22953.00 | 912 | -964.05 | 15.39 | 4 | 3 | 3 | |||
| 28 Feb | 23028.95 | 1876.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 23173.65 | 1876.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 23036.05 | 1876.05 | 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 22300 expiring on 27MAR2025
Delta for 22300 CE is 0.00
Historical price for 22300 CE is as follows
On 19 Mar FINNIFTY was trading at 24140.35. The strike last trading price was 1041, which was -16.95 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 18 Mar FINNIFTY was trading at 23969.70. The strike last trading price was 1041, which was -16.95 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 Mar FINNIFTY was trading at 23529.25. The strike last trading price was 1041, which was -16.95 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 13 Mar FINNIFTY was trading at 23290.00. The strike last trading price was 1041, which was 71 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 12 Mar FINNIFTY was trading at 23327.90. The strike last trading price was 970, 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 11 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 970, 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 10 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 970, 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 7 Mar FINNIFTY was trading at 23136.20. The strike last trading price was 970, 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 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 970, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 970, which was 63 higher than the previous day. The implied volatity was 16.46, the open interest changed by 0 which decreased total open position to 23
On 4 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 902, which was -10 lower than the previous day. The implied volatity was 10.09, the open interest changed by 14 which increased total open position to 18
On 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 912, which was -964.05 lower than the previous day. The implied volatity was 15.39, the open interest changed by 3 which increased total open position to 3
On 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 1876.05, 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 1876.05, 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 1876.05, 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 22300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.20
Theta: -1.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 24140.35 | 4.1 | -0.85 | 24.98 | 1,910 | -632 | 798 |
| 18 Mar | 23969.70 | 4.5 | -6.1 | 22.34 | 3,946 | 266 | 1,440 |
| 17 Mar | 23529.25 | 10.15 | -19.4 | 18.97 | 2,710 | 240 | 1,191 |
| 13 Mar | 23290.00 | 31.65 | -3.4 | 17.52 | 858 | 141 | 954 |
| 12 Mar | 23327.90 | 32.95 | -21.4 | 17.88 | 2,470 | -593 | 856 |
| 11 Mar | 23203.35 | 56.55 | -14.55 | 18.76 | 2,648 | -208 | 1,451 |
| 10 Mar | 23056.85 | 77 | 15.2 | 17.79 | 1,649 | 583 | 1,659 |
| 7 Mar | 23136.20 | 64 | -13.85 | 16.57 | 2,092 | 829 | 1,076 |
| 6 Mar | 23163.00 | 77.45 | -19.55 | 17.78 | 372 | 40 | 249 |
| 5 Mar | 23050.60 | 95.45 | -17.05 | 17.56 | 464 | 0 | 212 |
| 4 Mar | 23028.45 | 110 | -16.45 | 18.09 | 185 | 28 | 211 |
| 3 Mar | 22953.00 | 128.5 | 1.1 | 18.12 | 580 | 74 | 188 |
| 28 Feb | 23028.95 | 125.95 | 26.95 | 17.49 | 380 | 112 | 113 |
| 27 Feb | 23173.65 | 99 | -190.7 | 16.90 | 2 | 1 | 1 |
| 25 Feb | 23036.05 | 289.7 | 0 | 3.28 | 0 | 0 | 0 |
| 24 Feb | 22995.20 | 289.7 | 0 | 3.14 | 0 | 0 | 0 |
| 21 Feb | 23174.35 | 289.7 | 0 | 3.55 | 0 | 0 | 0 |
| 20 Feb | 23281.40 | 289.7 | 0 | 3.99 | 0 | 0 | 0 |
| 19 Feb | 23456.20 | 289.7 | 0 | 4.52 | 0 | 0 | 0 |
| 18 Feb | 23280.30 | 289.7 | 0 | 3.31 | 0 | 0 | 0 |
| 14 Feb | 23186.90 | 289.7 | 0 | 3.78 | 0 | 0 | 0 |
| 12 Feb | 23192.80 | 289.7 | 0 | 2.51 | 0 | 0 | 0 |
| 11 Feb | 23089.60 | 289.7 | 0 | 3.05 | 0 | 0 | 0 |
| 7 Feb | 23539.75 | 289.7 | 0 | 4.19 | 0 | 0 | 0 |
| 5 Feb | 23664.40 | 289.7 | 0 | 4.58 | 0 | 0 | 0 |
| 4 Feb | 23620.70 | 289.7 | 0 | 4.45 | 0 | 0 | 0 |
| 3 Feb | 23132.45 | 289.7 | 0 | 3.17 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 22300 expiring on 27MAR2025
Delta for 22300 PE is -0.01
Historical price for 22300 PE is as follows
On 19 Mar FINNIFTY was trading at 24140.35. The strike last trading price was 4.1, which was -0.85 lower than the previous day. The implied volatity was 24.98, the open interest changed by -632 which decreased total open position to 798
On 18 Mar FINNIFTY was trading at 23969.70. The strike last trading price was 4.5, which was -6.1 lower than the previous day. The implied volatity was 22.34, the open interest changed by 266 which increased total open position to 1440
On 17 Mar FINNIFTY was trading at 23529.25. The strike last trading price was 10.15, which was -19.4 lower than the previous day. The implied volatity was 18.97, the open interest changed by 240 which increased total open position to 1191
On 13 Mar FINNIFTY was trading at 23290.00. The strike last trading price was 31.65, which was -3.4 lower than the previous day. The implied volatity was 17.52, the open interest changed by 141 which increased total open position to 954
On 12 Mar FINNIFTY was trading at 23327.90. The strike last trading price was 32.95, which was -21.4 lower than the previous day. The implied volatity was 17.88, the open interest changed by -593 which decreased total open position to 856
On 11 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 56.55, which was -14.55 lower than the previous day. The implied volatity was 18.76, the open interest changed by -208 which decreased total open position to 1451
On 10 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 77, which was 15.2 higher than the previous day. The implied volatity was 17.79, the open interest changed by 583 which increased total open position to 1659
On 7 Mar FINNIFTY was trading at 23136.20. The strike last trading price was 64, which was -13.85 lower than the previous day. The implied volatity was 16.57, the open interest changed by 829 which increased total open position to 1076
On 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 77.45, which was -19.55 lower than the previous day. The implied volatity was 17.78, the open interest changed by 40 which increased total open position to 249
On 5 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 95.45, which was -17.05 lower than the previous day. The implied volatity was 17.56, the open interest changed by 0 which decreased total open position to 212
On 4 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 110, which was -16.45 lower than the previous day. The implied volatity was 18.09, the open interest changed by 28 which increased total open position to 211
On 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 128.5, which was 1.1 higher than the previous day. The implied volatity was 18.12, the open interest changed by 74 which increased total open position to 188
On 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 125.95, which was 26.95 higher than the previous day. The implied volatity was 17.49, the open interest changed by 112 which increased total open position to 113
On 27 Feb FINNIFTY was trading at 23173.65. The strike last trading price was 99, which was -190.7 lower than the previous day. The implied volatity was 16.90, the open interest changed by 1 which increased total open position to 1
On 25 Feb FINNIFTY was trading at 23036.05. The strike last trading price was 289.7, which was 0 lower than the previous day. The implied volatity was 3.28, 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 289.7, which was 0 lower than the previous day. The implied volatity was 3.14, 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 289.7, which was 0 lower than the previous day. The implied volatity was 3.55, 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 289.7, which was 0 lower than the previous day. The implied volatity was 3.99, 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 289.7, which was 0 lower than the previous day. The implied volatity was 4.52, 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 289.7, which was 0 lower than the previous day. The implied volatity was 3.31, 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 289.7, which was 0 lower than the previous day. The implied volatity was 3.78, 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 289.7, which was 0 lower than the previous day. The implied volatity was 2.51, 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 289.7, which was 0 lower than the previous day. The implied volatity was 3.05, 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 289.7, which was 0 lower than the previous day. The implied volatity was 4.19, 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 289.7, which was 0 lower than the previous day. The implied volatity was 4.58, 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 289.7, which was 0 lower than the previous day. The implied volatity was 4.45, 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 289.7, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
