FINNIFTY
Nifty Financial Services
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
