FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
04 Apr 2025 04:12 PM IST
| FINNIFTY 24APR2025 23200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1.00
Vega: 0.38
Theta: -6.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 4 Apr | 24774.30 | 1701.2 | 651.1 | 10.64 | 2 | 0 | 3 | |||
| 3 Apr | 24724.95 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 24750.05 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 24529.40 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 25074.90 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 25011.15 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 24829.60 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 25086.00 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 25057.55 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 24567.95 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 24309.00 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 24140.35 | 1050.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 23969.70 | 1050.1 | 378.45 | 9.55 | 2 | 1 | 4 | |||
| 17 Mar | 23529.25 | 671.65 | 10.85 | 10.19 | 4 | 1 | 2 | |||
| 13 Mar | 23290.00 | 660.8 | -385.15 | 0.00 | 1 | 0 | 1 | |||
| 12 Mar | 23327.90 | 660.8 | -385.15 | 0.00 | 1 | 0 | 1 | |||
| 11 Mar | 23203.35 | 660.8 | -385.15 | 0.00 | 1 | 0 | 1 | |||
| 10 Mar | 23056.85 | 660.8 | -385.15 | 0.00 | 1 | 1 | 1 | |||
| 6 Mar | 23163.00 | 1045.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 23028.45 | 1045.95 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 23271.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 23186.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 23089.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 23400.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 23539.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 23660.40 | 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 | |||
| 1 Feb | 23170.25 | 0 | 0 | - | 0 | 0 | 0 | |||
For Nifty Financial Services - strike price 23200 expiring on 24APR2025
Delta for 23200 CE is 1.00
Historical price for 23200 CE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 1701.2, which was 651.1 higher than the previous day. The implied volatity was 10.64, the open interest changed by 0 which decreased total open position to 3
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 1050.1, 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 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 1050.1, 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 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 1050.1, 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 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 1050.1, 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 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 1050.1, 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 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 1050.1, 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 25 Mar FINNIFTY was trading at 25086.00. The strike last trading price was 1050.1, 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 Mar FINNIFTY was trading at 25057.55. The strike last trading price was 1050.1, 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 Mar FINNIFTY was trading at 24567.95. The strike last trading price was 1050.1, 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 Mar FINNIFTY was trading at 24309.00. The strike last trading price was 1050.1, 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 Mar FINNIFTY was trading at 24140.35. The strike last trading price was 1050.1, 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 18 Mar FINNIFTY was trading at 23969.70. The strike last trading price was 1050.1, which was 378.45 higher than the previous day. The implied volatity was 9.55, the open interest changed by 1 which increased total open position to 4
On 17 Mar FINNIFTY was trading at 23529.25. The strike last trading price was 671.65, which was 10.85 higher than the previous day. The implied volatity was 10.19, the open interest changed by 1 which increased total open position to 2
On 13 Mar FINNIFTY was trading at 23290.00. The strike last trading price was 660.8, which was -385.15 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 Mar FINNIFTY was trading at 23327.90. The strike last trading price was 660.8, which was -385.15 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 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 660.8, which was -385.15 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 10 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 660.8, which was -385.15 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 1
On 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 1045.95, 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 Mar FINNIFTY was trading at 23028.45. The strike last trading price was 1045.95, 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 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 -, 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 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 -, 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
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
| FINNIFTY 24APR2025 23200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 6.94
Theta: -3.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 24774.30 | 30.5 | 1 | 19.87 | 166 | 46 | 74 |
| 3 Apr | 24724.95 | 32.2 | 0.5 | 19.18 | 86 | 9 | 30 |
| 2 Apr | 24750.05 | 36 | -5.7 | 19.58 | 30 | 6 | 21 |
| 1 Apr | 24529.40 | 42.5 | 12.45 | 18.17 | 80 | 14 | 15 |
| 28 Mar | 25074.90 | 30.05 | -170 | 19.46 | 2 | 0 | 1 |
| 27 Mar | 25011.15 | 200.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 24829.60 | 200.05 | 0 | 0.00 | 0 | 0 | 1 |
| 25 Mar | 25086.00 | 200.05 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 25057.55 | 200.05 | 0 | 0.00 | 0 | 0 | 1 |
| 21 Mar | 24567.95 | 200.05 | 0 | 0.00 | 0 | 0 | 1 |
| 20 Mar | 24309.00 | 200.05 | 0 | 0.00 | 0 | 0 | 1 |
| 19 Mar | 24140.35 | 200.05 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 23969.70 | 200.05 | -526.25 | 19.22 | 1 | 0 | 0 |
| 17 Mar | 23529.25 | 726.3 | 0 | 1.92 | 0 | 0 | 0 |
| 13 Mar | 23290.00 | 726.3 | 0 | 1.08 | 0 | 0 | 0 |
| 12 Mar | 23327.90 | 726.3 | 0 | 1.14 | 0 | 0 | 0 |
| 11 Mar | 23203.35 | 726.3 | 0 | 0.86 | 0 | 0 | 0 |
| 10 Mar | 23056.85 | 726.3 | 0 | 0.51 | 0 | 0 | 0 |
| 6 Mar | 23163.00 | 726.3 | 0 | 0.85 | 0 | 0 | 0 |
| 4 Mar | 23028.45 | 726.3 | 0 | 0.46 | 0 | 0 | 0 |
| 17 Feb | 23271.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
| 14 Feb | 23186.90 | 0 | 0 | 1.08 | 0 | 0 | 0 |
| 11 Feb | 23089.60 | 0 | 0 | 0.90 | 0 | 0 | 0 |
| 10 Feb | 23400.35 | 0 | 0 | 1.54 | 0 | 0 | 0 |
| 7 Feb | 23539.75 | 0 | 0 | 1.75 | 0 | 0 | 0 |
| 6 Feb | 23660.40 | 0 | 0 | 2.09 | 0 | 0 | 0 |
| 5 Feb | 23664.40 | 0 | 0 | 2.14 | 0 | 0 | 0 |
| 4 Feb | 23620.70 | 0 | 0 | 2.03 | 0 | 0 | 0 |
| 3 Feb | 23132.45 | 0 | 0 | 1.04 | 0 | 0 | 0 |
| 1 Feb | 23170.25 | 0 | 0 | 1.14 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 23200 expiring on 24APR2025
Delta for 23200 PE is -0.06
Historical price for 23200 PE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 30.5, which was 1 higher than the previous day. The implied volatity was 19.87, the open interest changed by 46 which increased total open position to 74
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 32.2, which was 0.5 higher than the previous day. The implied volatity was 19.18, the open interest changed by 9 which increased total open position to 30
On 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 36, which was -5.7 lower than the previous day. The implied volatity was 19.58, the open interest changed by 6 which increased total open position to 21
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 42.5, which was 12.45 higher than the previous day. The implied volatity was 18.17, the open interest changed by 14 which increased total open position to 15
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 30.05, which was -170 lower than the previous day. The implied volatity was 19.46, the open interest changed by 0 which decreased total open position to 1
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 200.05, 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 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 200.05, 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 Mar FINNIFTY was trading at 25086.00. The strike last trading price was 200.05, 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 Mar FINNIFTY was trading at 25057.55. The strike last trading price was 200.05, 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 Mar FINNIFTY was trading at 24567.95. The strike last trading price was 200.05, 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 Mar FINNIFTY was trading at 24309.00. The strike last trading price was 200.05, 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 Mar FINNIFTY was trading at 24140.35. The strike last trading price was 200.05, 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 18 Mar FINNIFTY was trading at 23969.70. The strike last trading price was 200.05, which was -526.25 lower than the previous day. The implied volatity was 19.22, 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 726.3, which was 0 lower than the previous day. The implied volatity was 1.92, 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 726.3, which was 0 lower than the previous day. The implied volatity was 1.08, 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 726.3, which was 0 lower than the previous day. The implied volatity was 1.14, 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 726.3, which was 0 lower than the previous day. The implied volatity was 0.86, 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 726.3, which was 0 lower than the previous day. The implied volatity was 0.51, 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 726.3, which was 0 lower than the previous day. The implied volatity was 0.85, 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 726.3, which was 0 lower than the previous day. The implied volatity was 0.46, 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 1.20, 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 1.08, 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 0.90, 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 1.54, 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 1.75, 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 2.09, 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 2.14, 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 2.03, 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 1.04, 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 1.14, the open interest changed by 0 which decreased total open position to 0
