`
[--[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 23700 CE
Delta: 0.30
Vega: 16.86
Theta: -9.27
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Mar 23203.35 127 48 14.06 1,533 166 454
10 Mar 23056.85 72.6 -53.3 13.10 809 79 294
7 Mar 23136.20 125 -17.2 13.63 582 84 215
6 Mar 23163.00 140 8.7 13.57 447 -7 132
5 Mar 23050.60 132.85 5.6 14.18 735 28 141
4 Mar 23028.45 132.6 5.45 13.90 288 -30 113
3 Mar 22953.00 124.9 -41.2 14.00 555 76 144
28 Feb 23028.95 163.4 -43.65 14.46 333 51 69
27 Feb 23173.65 185 -330.8 13.48 37 17 18
25 Feb 23036.05 515.8 0 0.00 0 0 1
24 Feb 22995.20 515.8 0 0.00 0 0 1
21 Feb 23174.35 515.8 0 0.00 0 0 1
20 Feb 23281.40 515.8 0 0.00 0 0 1
19 Feb 23456.20 515.8 0 0.00 0 0 1
18 Feb 23280.30 515.8 0 0.00 0 0 1
17 Feb 23271.00 515.8 0 0.00 0 0 1
14 Feb 23186.90 515.8 0 0.00 0 0 1
13 Feb 23272.40 515.8 0 0.00 0 0 1
12 Feb 23192.80 515.8 0 0.00 0 0 1
11 Feb 23089.60 515.8 -478.85 21.23 1 0 0
10 Feb 23400.35 994.65 0 - 0 0 0
7 Feb 23539.75 994.65 0 - 0 0 0
6 Feb 23660.40 994.65 0 - 0 0 0
4 Feb 23620.70 994.65 0 - 0 0 0
3 Feb 23132.45 994.65 0 0.64 0 0 0
1 Feb 23170.25 994.65 0 0.49 0 0 0
31 Jan 23220.55 994.65 0 0.59 0 0 0
29 Jan 23044.95 994.65 0 0.80 0 0 0
28 Jan 22805.90 994.65 0 1.59 0 0 0
27 Jan 22383.10 994.65 0 2.34 0 0 0
24 Jan 22513.50 994.65 0 1.64 0 0 0
23 Jan 22625.85 994.65 0.00 1.63 0 0 0
22 Jan 22650.40 994.65 0.00 1.58 0 0 0
21 Jan 22548.90 994.65 0.00 1.54 0 0 0
17 Jan 22608.20 994.65 0.00 1.35 0 0 0
16 Jan 22943.75 994.65 0.00 0.79 0 0 0
15 Jan 22680.10 994.65 0.00 1.32 0 0 0
14 Jan 22722.15 994.65 0.00 1.32 0 0 0
13 Jan 22400.45 994.65 0.00 1.55 0 0 0
10 Jan 22730.20 994.65 994.65 0.88 0 0 0
8 Jan 23236.05 0 0.00 - 0 0 0
7 Jan 23430.30 0 0.00 - 0 0 0
6 Jan 23317.85 0 - 0 0 0


For Nifty Financial Services - strike price 23700 expiring on 27MAR2025

Delta for 23700 CE is 0.30

Historical price for 23700 CE is as follows

On 11 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 127, which was 48 higher than the previous day. The implied volatity was 14.06, the open interest changed by 166 which increased total open position to 454


On 10 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 72.6, which was -53.3 lower than the previous day. The implied volatity was 13.10, the open interest changed by 79 which increased total open position to 294


On 7 Mar FINNIFTY was trading at 23136.20. The strike last trading price was 125, which was -17.2 lower than the previous day. The implied volatity was 13.63, the open interest changed by 84 which increased total open position to 215


On 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 140, which was 8.7 higher than the previous day. The implied volatity was 13.57, the open interest changed by -7 which decreased total open position to 132


On 5 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 132.85, which was 5.6 higher than the previous day. The implied volatity was 14.18, the open interest changed by 28 which increased total open position to 141


On 4 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 132.6, which was 5.45 higher than the previous day. The implied volatity was 13.90, the open interest changed by -30 which decreased total open position to 113


On 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 124.9, which was -41.2 lower than the previous day. The implied volatity was 14.00, the open interest changed by 76 which increased total open position to 144


On 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 163.4, which was -43.65 lower than the previous day. The implied volatity was 14.46, the open interest changed by 51 which increased total open position to 69


On 27 Feb FINNIFTY was trading at 23173.65. The strike last trading price was 185, which was -330.8 lower than the previous day. The implied volatity was 13.48, the open interest changed by 17 which increased total open position to 18


On 25 Feb FINNIFTY was trading at 23036.05. The strike last trading price was 515.8, 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 1


On 24 Feb FINNIFTY was trading at 22995.20. The strike last trading price was 515.8, 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 1


On 21 Feb FINNIFTY was trading at 23174.35. The strike last trading price was 515.8, 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 1


On 20 Feb FINNIFTY was trading at 23281.40. The strike last trading price was 515.8, 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 1


On 19 Feb FINNIFTY was trading at 23456.20. The strike last trading price was 515.8, 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 1


On 18 Feb FINNIFTY was trading at 23280.30. The strike last trading price was 515.8, 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 1


On 17 Feb FINNIFTY was trading at 23271.00. The strike last trading price was 515.8, 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 1


On 14 Feb FINNIFTY was trading at 23186.90. The strike last trading price was 515.8, 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 1


On 13 Feb FINNIFTY was trading at 23272.40. The strike last trading price was 515.8, 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 1


On 12 Feb FINNIFTY was trading at 23192.80. The strike last trading price was 515.8, 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 1


On 11 Feb FINNIFTY was trading at 23089.60. The strike last trading price was 515.8, which was -478.85 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 0


On 10 Feb FINNIFTY was trading at 23400.35. The strike last trading price was 994.65, 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 994.65, 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 Feb FINNIFTY was trading at 23660.40. The strike last trading price was 994.65, 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 994.65, 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 994.65, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0


On 1 Feb FINNIFTY was trading at 23170.25. The strike last trading price was 994.65, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0


On 31 Jan FINNIFTY was trading at 23220.55. The strike last trading price was 994.65, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0


On 29 Jan FINNIFTY was trading at 23044.95. The strike last trading price was 994.65, which was 0 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0


On 28 Jan FINNIFTY was trading at 22805.90. The strike last trading price was 994.65, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0


On 27 Jan FINNIFTY was trading at 22383.10. The strike last trading price was 994.65, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0


On 24 Jan FINNIFTY was trading at 22513.50. The strike last trading price was 994.65, which was 0 lower than the previous day. The implied volatity was 1.64, 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 994.65, which was 0.00 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0


On 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 994.65, which was 0.00 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0


On 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 994.65, which was 0.00 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0


On 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 994.65, which was 0.00 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0


On 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 994.65, which was 0.00 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0


On 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 994.65, which was 0.00 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0


On 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 994.65, which was 0.00 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0


On 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 994.65, which was 0.00 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0


On 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 994.65, which was 994.65 higher than the previous day. The implied volatity was 0.88, 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 0, 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 0, 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 6 Jan FINNIFTY was trading at 23317.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


FINNIFTY 27MAR2025 23700 PE
Delta: -0.65
Vega: 18.03
Theta: -6.51
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Mar 23203.35 593 -21.55 19.16 10 3 24
10 Mar 23056.85 614.55 -90.1 12.14 6 21 21
7 Mar 23136.20 704.65 0 0.00 0 -2 0
6 Mar 23163.00 704.65 14.5 21.23 17 -5 18
5 Mar 23050.60 690.15 -7.6 17.05 10 4 23
4 Mar 23028.45 695.45 -55.95 16.84 36 6 21
3 Mar 22953.00 746 -38.85 16.94 19 14 14
28 Feb 23028.95 784.85 0 - 0 0 0
27 Feb 23173.65 784.85 0 - 0 0 0
25 Feb 23036.05 784.85 0 - 0 0 0
24 Feb 22995.20 784.85 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
17 Feb 23271.00 0 0 - 0 0 0
14 Feb 23186.90 0 0 - 0 0 0
13 Feb 23272.40 0 0 - 0 0 0
12 Feb 23192.80 0 0 - 0 0 0
11 Feb 23089.60 0 0 - 0 0 0
10 Feb 23400.35 0 0 0.02 0 0 0
7 Feb 23539.75 0 0 0.35 0 0 0
6 Feb 23660.40 0 0 0.81 0 0 0
4 Feb 23620.70 0 0 0.73 0 0 0
3 Feb 23132.45 0 0 - 0 0 0
1 Feb 23170.25 0 0 - 0 0 0
31 Jan 23220.55 0 0 - 0 0 0
29 Jan 23044.95 0 0 - 0 0 0
28 Jan 22805.90 0 0 - 0 0 0
27 Jan 22383.10 0 0 - 0 0 0
24 Jan 22513.50 0 0 - 0 0 0
23 Jan 22625.85 0 0.00 - 0 0 0
22 Jan 22650.40 0 0.00 - 0 0 0
21 Jan 22548.90 0 0.00 - 0 0 0
17 Jan 22608.20 0 0.00 - 0 0 0
16 Jan 22943.75 0 0.00 - 0 0 0
15 Jan 22680.10 0 0.00 - 0 0 0
14 Jan 22722.15 0 0.00 - 0 0 0
13 Jan 22400.45 0 0.00 - 0 0 0
10 Jan 22730.20 0 0.00 - 0 0 0
8 Jan 23236.05 0 0.00 0.06 0 0 0
7 Jan 23430.30 0 0.00 0.60 0 0 0
6 Jan 23317.85 0 0.32 0 0 0


For Nifty Financial Services - strike price 23700 expiring on 27MAR2025

Delta for 23700 PE is -0.65

Historical price for 23700 PE is as follows

On 11 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 593, which was -21.55 lower than the previous day. The implied volatity was 19.16, the open interest changed by 3 which increased total open position to 24


On 10 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 614.55, which was -90.1 lower than the previous day. The implied volatity was 12.14, the open interest changed by 21 which increased total open position to 21


On 7 Mar FINNIFTY was trading at 23136.20. The strike last trading price was 704.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 704.65, which was 14.5 higher than the previous day. The implied volatity was 21.23, the open interest changed by -5 which decreased total open position to 18


On 5 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 690.15, which was -7.6 lower than the previous day. The implied volatity was 17.05, the open interest changed by 4 which increased total open position to 23


On 4 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 695.45, which was -55.95 lower than the previous day. The implied volatity was 16.84, the open interest changed by 6 which increased total open position to 21


On 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 746, which was -38.85 lower than the previous day. The implied volatity was 16.94, the open interest changed by 14 which increased total open position to 14


On 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 784.85, 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 784.85, 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 784.85, 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 784.85, 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 17 Feb FINNIFTY was trading at 23271.00. 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 13 Feb FINNIFTY was trading at 23272.40. 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 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 10 Feb FINNIFTY was trading at 23400.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.02, 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 0.35, the open interest changed by 0 which decreased total open position to 0


On 6 Feb FINNIFTY was trading at 23660.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.81, 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 0.73, 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


On 1 Feb FINNIFTY was trading at 23170.25. 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 31 Jan FINNIFTY was trading at 23220.55. 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 29 Jan FINNIFTY was trading at 23044.95. 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 28 Jan FINNIFTY was trading at 22805.90. 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 27 Jan FINNIFTY was trading at 22383.10. 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 24 Jan FINNIFTY was trading at 22513.50. 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 23 Jan FINNIFTY was trading at 22625.85. The strike last trading price was 0, 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 22 Jan FINNIFTY was trading at 22650.40. The strike last trading price was 0, 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 21 Jan FINNIFTY was trading at 22548.90. The strike last trading price was 0, 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 17 Jan FINNIFTY was trading at 22608.20. The strike last trading price was 0, 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 16 Jan FINNIFTY was trading at 22943.75. The strike last trading price was 0, 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 15 Jan FINNIFTY was trading at 22680.10. The strike last trading price was 0, 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 14 Jan FINNIFTY was trading at 22722.15. The strike last trading price was 0, 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 13 Jan FINNIFTY was trading at 22400.45. The strike last trading price was 0, 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 10 Jan FINNIFTY was trading at 22730.20. The strike last trading price was 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.06, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.60, 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 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0