`
[--[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 22500 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Mar 23203.35 698 0 0.00 0 0 0
10 Mar 23056.85 698 -162 13.42 1 0 44
7 Mar 23136.20 860 24.4 17.91 4 0 44
6 Mar 23163.00 833 50 12.81 24 4 45
5 Mar 23050.60 781 -3.65 14.60 50 2 40
4 Mar 23028.45 778.65 40.1 14.62 53 21 39
3 Mar 22953.00 745 -6.7 14.79 27 10 18
28 Feb 23028.95 715.2 -1016.1 9.82 9 7 7
27 Feb 23173.65 1731.3 0 - 0 0 0
25 Feb 23036.05 1731.3 0 - 0 0 0
24 Feb 22995.20 1731.3 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 22500 expiring on 27MAR2025

Delta for 22500 CE is 0.00

Historical price for 22500 CE is as follows

On 11 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 698, 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 698, which was -162 lower than the previous day. The implied volatity was 13.42, the open interest changed by 0 which decreased total open position to 44


On 7 Mar FINNIFTY was trading at 23136.20. The strike last trading price was 860, which was 24.4 higher than the previous day. The implied volatity was 17.91, the open interest changed by 0 which decreased total open position to 44


On 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 833, which was 50 higher than the previous day. The implied volatity was 12.81, the open interest changed by 4 which increased total open position to 45


On 5 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 781, which was -3.65 lower than the previous day. The implied volatity was 14.60, the open interest changed by 2 which increased total open position to 40


On 4 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 778.65, which was 40.1 higher than the previous day. The implied volatity was 14.62, the open interest changed by 21 which increased total open position to 39


On 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 745, which was -6.7 lower than the previous day. The implied volatity was 14.79, the open interest changed by 10 which increased total open position to 18


On 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 715.2, which was -1016.1 lower than the previous day. The implied volatity was 9.82, the open interest changed by 7 which increased total open position to 7


On 27 Feb FINNIFTY was trading at 23173.65. The strike last trading price was 1731.3, 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 1731.3, 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 1731.3, 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 22500 PE
Delta: -0.17
Vega: 12.27
Theta: -5.91
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Mar 23203.35 81.7 -26.1 18.28 3,350 477 1,493
10 Mar 23056.85 118 24.4 17.82 1,072 17 1,016
7 Mar 23136.20 98.25 -11.7 16.58 4,279 26 999
6 Mar 23163.00 108 -27.25 17.37 1,608 438 985
5 Mar 23050.60 130.25 -23.65 17.09 2,974 -8 548
4 Mar 23028.45 152.95 -16.65 17.95 1,216 -56 557
3 Mar 22953.00 166.9 -1.8 17.54 1,813 201 631
28 Feb 23028.95 168 25.8 17.17 2,652 387 429
27 Feb 23173.65 145 -196.6 17.16 58 42 42
25 Feb 23036.05 341.6 0 2.57 0 0 0
24 Feb 22995.20 341.6 0 2.44 0 0 0
21 Feb 23174.35 341.6 0 2.89 0 0 0
20 Feb 23281.40 341.6 0 3.29 0 0 0
19 Feb 23456.20 341.6 0 3.89 0 0 0
18 Feb 23280.30 341.6 0 2.68 0 0 0
14 Feb 23186.90 341.6 0 2.90 0 0 0
12 Feb 23192.80 341.6 0 3.01 0 0 0
11 Feb 23089.60 341.6 0 2.61 0 0 0
7 Feb 23539.75 341.6 0 3.80 0 0 0
5 Feb 23664.40 341.6 0 4.08 0 0 0
4 Feb 23620.70 341.6 0 3.63 0 0 0
3 Feb 23132.45 341.6 0 2.28 0 0 0


For Nifty Financial Services - strike price 22500 expiring on 27MAR2025

Delta for 22500 PE is -0.17

Historical price for 22500 PE is as follows

On 11 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 81.7, which was -26.1 lower than the previous day. The implied volatity was 18.28, the open interest changed by 477 which increased total open position to 1493


On 10 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 118, which was 24.4 higher than the previous day. The implied volatity was 17.82, the open interest changed by 17 which increased total open position to 1016


On 7 Mar FINNIFTY was trading at 23136.20. The strike last trading price was 98.25, which was -11.7 lower than the previous day. The implied volatity was 16.58, the open interest changed by 26 which increased total open position to 999


On 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 108, which was -27.25 lower than the previous day. The implied volatity was 17.37, the open interest changed by 438 which increased total open position to 985


On 5 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 130.25, which was -23.65 lower than the previous day. The implied volatity was 17.09, the open interest changed by -8 which decreased total open position to 548


On 4 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 152.95, which was -16.65 lower than the previous day. The implied volatity was 17.95, the open interest changed by -56 which decreased total open position to 557


On 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 166.9, which was -1.8 lower than the previous day. The implied volatity was 17.54, the open interest changed by 201 which increased total open position to 631


On 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 168, which was 25.8 higher than the previous day. The implied volatity was 17.17, the open interest changed by 387 which increased total open position to 429


On 27 Feb FINNIFTY was trading at 23173.65. The strike last trading price was 145, which was -196.6 lower than the previous day. The implied volatity was 17.16, the open interest changed by 42 which increased total open position to 42


On 25 Feb FINNIFTY was trading at 23036.05. The strike last trading price was 341.6, which was 0 lower than the previous day. The implied volatity was 2.57, 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 341.6, which was 0 lower than the previous day. The implied volatity was 2.44, 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 341.6, which was 0 lower than the previous day. The implied volatity was 2.89, 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 341.6, which was 0 lower than the previous day. The implied volatity was 3.29, 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 341.6, 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 18 Feb FINNIFTY was trading at 23280.30. The strike last trading price was 341.6, which was 0 lower than the previous day. The implied volatity was 2.68, 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 341.6, which was 0 lower than the previous day. The implied volatity was 2.90, 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 341.6, which was 0 lower than the previous day. The implied volatity was 3.01, 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 341.6, which was 0 lower than the previous day. The implied volatity was 2.61, 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 341.6, which was 0 lower than the previous day. The implied volatity was 3.80, 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 341.6, which was 0 lower than the previous day. The implied volatity was 4.08, 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 341.6, 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 3 Feb FINNIFTY was trading at 23132.45. The strike last trading price was 341.6, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0