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

23290 -37.90 (-0.16%)

Back to Option Chain


Historical option data for FINNIFTY

13 Mar 2025 04:12 PM IST
FINNIFTY 27MAR2025 25100 CE
Delta: 0.01
Vega: 1.35
Theta: -0.84
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 23290.00 2.8 -0.85 15.98 96 -2 78
12 Mar 23327.90 3.3 -0.45 15.24 155 -62 81
11 Mar 23203.35 4.25 0.8 16.13 59 0 140
10 Mar 23056.85 3.45 -1 16.58 83 0 140
7 Mar 23136.20 4.7 -1.9 15.17 536 46 140
6 Mar 23163.00 6.85 1.3 15.38 83 -26 92
5 Mar 23050.60 5.55 -1 15.20 119 0 118
4 Mar 23028.45 7.1 -1.3 15.47 400 -29 121
3 Mar 22953.00 7.1 -5.6 15.54 464 144 150
28 Feb 23028.95 13 -3.25 15.83 5 0 6
27 Feb 23173.65 16.25 -47.05 15.25 12 4 6
25 Feb 23036.05 63.3 0 0.00 0 0 0
24 Feb 22995.20 63.3 0 0.00 0 0 0
21 Feb 23174.35 63.3 0 0.00 0 0 0
20 Feb 23281.40 63.3 0 0.00 0 0 0
19 Feb 23456.20 63.3 0 0.00 0 0 2
18 Feb 23280.30 63.3 0 16.15 1 0 1
17 Feb 23271.00 63.3 -381.2 16.11 1 0 0
12 Feb 23192.80 444.5 0 5.48 0 0 0
4 Feb 23620.70 444.5 0 2.89 0 0 0


For Nifty Financial Services - strike price 25100 expiring on 27MAR2025

Delta for 25100 CE is 0.01

Historical price for 25100 CE is as follows

On 13 Mar FINNIFTY was trading at 23290.00. The strike last trading price was 2.8, which was -0.85 lower than the previous day. The implied volatity was 15.98, the open interest changed by -2 which decreased total open position to 78


On 12 Mar FINNIFTY was trading at 23327.90. The strike last trading price was 3.3, which was -0.45 lower than the previous day. The implied volatity was 15.24, the open interest changed by -62 which decreased total open position to 81


On 11 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 4.25, which was 0.8 higher than the previous day. The implied volatity was 16.13, the open interest changed by 0 which decreased total open position to 140


On 10 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 3.45, which was -1 lower than the previous day. The implied volatity was 16.58, the open interest changed by 0 which decreased total open position to 140


On 7 Mar FINNIFTY was trading at 23136.20. The strike last trading price was 4.7, which was -1.9 lower than the previous day. The implied volatity was 15.17, the open interest changed by 46 which increased total open position to 140


On 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 6.85, which was 1.3 higher than the previous day. The implied volatity was 15.38, the open interest changed by -26 which decreased total open position to 92


On 5 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 5.55, which was -1 lower than the previous day. The implied volatity was 15.20, the open interest changed by 0 which decreased total open position to 118


On 4 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 7.1, which was -1.3 lower than the previous day. The implied volatity was 15.47, the open interest changed by -29 which decreased total open position to 121


On 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 7.1, which was -5.6 lower than the previous day. The implied volatity was 15.54, the open interest changed by 144 which increased total open position to 150


On 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 13, which was -3.25 lower than the previous day. The implied volatity was 15.83, the open interest changed by 0 which decreased total open position to 6


On 27 Feb FINNIFTY was trading at 23173.65. The strike last trading price was 16.25, which was -47.05 lower than the previous day. The implied volatity was 15.25, the open interest changed by 4 which increased total open position to 6


On 25 Feb FINNIFTY was trading at 23036.05. The strike last trading price was 63.3, 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 24 Feb FINNIFTY was trading at 22995.20. The strike last trading price was 63.3, 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 21 Feb FINNIFTY was trading at 23174.35. The strike last trading price was 63.3, 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 20 Feb FINNIFTY was trading at 23281.40. The strike last trading price was 63.3, 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 19 Feb FINNIFTY was trading at 23456.20. The strike last trading price was 63.3, 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 2


On 18 Feb FINNIFTY was trading at 23280.30. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 16.15, 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 63.3, which was -381.2 lower than the previous day. The implied volatity was 16.11, 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 444.5, which was 0 lower than the previous day. The implied volatity was 5.48, 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 444.5, 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


FINNIFTY 27MAR2025 25100 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 23290.00 1200 0 0.00 0 0 0
12 Mar 23327.90 1200 0 0.00 0 0 0
11 Mar 23203.35 1200 0 0.00 0 0 0
10 Mar 23056.85 1200 0 0.00 0 0 0
7 Mar 23136.20 1200 0 0.00 0 0 0
6 Mar 23163.00 1200 0 0.00 0 0 0
5 Mar 23050.60 1200 0 0.00 0 0 0
4 Mar 23028.45 1200 0 0.00 0 0 0
3 Mar 22953.00 1200 0 0.00 0 0 0
28 Feb 23028.95 1200 0 0.00 0 0 0
27 Feb 23173.65 1200 0 0.00 0 0 1
25 Feb 23036.05 1200 0 0.00 0 0 0
24 Feb 22995.20 1200 0 0.00 0 1 0
21 Feb 23174.35 1200 -411.3 - 1 0 0
20 Feb 23281.40 1611.3 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
12 Feb 23192.80 0 0 - 0 0 0
4 Feb 23620.70 0 0 - 0 0 0


For Nifty Financial Services - strike price 25100 expiring on 27MAR2025

Delta for 25100 PE is 0.00

Historical price for 25100 PE is as follows

On 13 Mar FINNIFTY was trading at 23290.00. The strike last trading price was 1200, 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 12 Mar FINNIFTY was trading at 23327.90. The strike last trading price was 1200, 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 1200, 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 1200, 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 1200, 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 1200, 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 5 Mar FINNIFTY was trading at 23050.60. The strike last trading price was 1200, 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 4 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 1200, 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 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 1200, 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 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 1200, 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 27 Feb FINNIFTY was trading at 23173.65. The strike last trading price was 1200, 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 25 Feb FINNIFTY was trading at 23036.05. The strike last trading price was 1200, 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 24 Feb FINNIFTY was trading at 22995.20. The strike last trading price was 1200, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 21 Feb FINNIFTY was trading at 23174.35. The strike last trading price was 1200, which was -411.3 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 1611.3, 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 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 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 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