FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
04 Apr 2025 04:12 PM IST
| FINNIFTY 24APR2025 23500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 24774.30 | 1370 | 0 | 0.00 | 0 | -1 | 0 | |||
| 3 Apr | 24724.95 | 1370 | 0.4 | 14.71 | 1 | 0 | 8 | |||
| 2 Apr | 24750.05 | 1369.6 | -301.05 | - | 8 | 3 | 9 | |||
| 1 Apr | 24529.40 | 1670.65 | 0 | 0.00 | 0 | 5 | 0 | |||
| 28 Mar | 25074.90 | 1670.65 | 0 | 0.00 | 0 | 5 | 0 | |||
| 27 Mar | 25011.15 | 1670.65 | 1034.55 | - | 8 | 5 | 6 | |||
| 26 Mar | 24829.60 | 636.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 25086.00 | 636.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 25057.55 | 636.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 24567.95 | 636.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 24309.00 | 636.1 | 0 | 0.00 | 0 | 0 | 1 | |||
| 19 Mar | 24140.35 | 636.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 23969.70 | 636.1 | 0 | 0.00 | 0 | 0 | 1 | |||
| 17 Mar | 23529.25 | 636.1 | -258.7 | 16.16 | 1 | 0 | 0 | |||
| 13 Mar | 23290.00 | 894.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 23203.35 | 894.8 | 0 | 0.08 | 0 | 0 | 0 | |||
| 10 Mar | 23056.85 | 894.8 | 0 | 0.47 | 0 | 0 | 0 | |||
| 6 Mar | 23163.00 | 894.8 | 0 | 0.04 | 0 | 0 | 0 | |||
| 4 Mar | 23028.45 | 894.8 | 0 | 0.46 | 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 23500 expiring on 24APR2025
Delta for 23500 CE is 0.00
Historical price for 23500 CE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 1370, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 1370, which was 0.4 higher than the previous day. The implied volatity was 14.71, the open interest changed by 0 which decreased total open position to 8
On 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 1369.6, which was -301.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 1670.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 1670.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 1670.65, which was 1034.55 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6
On 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 636.1, 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 636.1, 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 636.1, 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 636.1, 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 636.1, 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 1
On 19 Mar FINNIFTY was trading at 24140.35. The strike last trading price was 636.1, 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 636.1, 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 1
On 17 Mar FINNIFTY was trading at 23529.25. The strike last trading price was 636.1, which was -258.7 lower than the previous day. The implied volatity was 16.16, 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 894.8, 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 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 894.8, which was 0 lower than the previous day. The implied volatity was 0.08, 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 894.8, which was 0 lower than the previous day. The implied volatity was 0.47, 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 894.8, which was 0 lower than the previous day. The implied volatity was 0.04, 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 894.8, 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 -, 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 23500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 9.18
Theta: -3.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 24774.30 | 44 | -2.75 | 18.61 | 1,872 | -34 | 580 |
| 3 Apr | 24724.95 | 46.8 | -4.45 | 17.97 | 2,029 | -295 | 636 |
| 2 Apr | 24750.05 | 46.65 | -13.4 | 17.91 | 1,938 | 811 | 938 |
| 1 Apr | 24529.40 | 62 | 24.25 | 17.02 | 790 | 8 | 130 |
| 28 Mar | 25074.90 | 37.5 | -19.65 | 17.94 | 341 | 105 | 122 |
| 27 Mar | 25011.15 | 54.5 | -4.9 | 19.17 | 15 | 4 | 15 |
| 26 Mar | 24829.60 | 58.5 | -16.5 | 17.60 | 10 | -4 | 13 |
| 25 Mar | 25086.00 | 75 | 0 | 0.00 | 0 | 2 | 0 |
| 24 Mar | 25057.55 | 75 | -74.65 | 20.42 | 6 | 2 | 17 |
| 21 Mar | 24567.95 | 149.65 | -720.5 | 20.08 | 15 | 13 | 13 |
| 20 Mar | 24309.00 | 870.15 | 0 | 3.22 | 0 | 0 | 0 |
| 19 Mar | 24140.35 | 870.15 | 0 | 2.75 | 0 | 0 | 0 |
| 18 Mar | 23969.70 | 870.15 | 0 | 2.29 | 0 | 0 | 0 |
| 17 Mar | 23529.25 | 870.15 | 0 | 0.93 | 0 | 0 | 0 |
| 13 Mar | 23290.00 | 870.15 | 0 | 0.14 | 0 | 0 | 0 |
| 11 Mar | 23203.35 | 870.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 23056.85 | 870.15 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 23163.00 | 870.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 23028.45 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 23271.00 | 0 | 0 | 0.46 | 0 | 0 | 0 |
| 14 Feb | 23186.90 | 0 | 0 | 0.36 | 0 | 0 | 0 |
| 11 Feb | 23089.60 | 0 | 0 | 0.18 | 0 | 0 | 0 |
| 10 Feb | 23400.35 | 0 | 0 | 0.91 | 0 | 0 | 0 |
| 7 Feb | 23539.75 | 0 | 0 | 1.16 | 0 | 0 | 0 |
| 6 Feb | 23660.40 | 0 | 0 | 1.44 | 0 | 0 | 0 |
| 5 Feb | 23664.40 | 0 | 0 | 1.49 | 0 | 0 | 0 |
| 4 Feb | 23620.70 | 0 | 0 | 1.39 | 0 | 0 | 0 |
| 3 Feb | 23132.45 | 0 | 0 | 0.37 | 0 | 0 | 0 |
| 1 Feb | 23170.25 | 0 | 0 | 0.47 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 23500 expiring on 24APR2025
Delta for 23500 PE is -0.09
Historical price for 23500 PE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 44, which was -2.75 lower than the previous day. The implied volatity was 18.61, the open interest changed by -34 which decreased total open position to 580
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 46.8, which was -4.45 lower than the previous day. The implied volatity was 17.97, the open interest changed by -295 which decreased total open position to 636
On 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 46.65, which was -13.4 lower than the previous day. The implied volatity was 17.91, the open interest changed by 811 which increased total open position to 938
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 62, which was 24.25 higher than the previous day. The implied volatity was 17.02, the open interest changed by 8 which increased total open position to 130
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 37.5, which was -19.65 lower than the previous day. The implied volatity was 17.94, the open interest changed by 105 which increased total open position to 122
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 54.5, which was -4.9 lower than the previous day. The implied volatity was 19.17, the open interest changed by 4 which increased total open position to 15
On 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 58.5, which was -16.5 lower than the previous day. The implied volatity was 17.60, the open interest changed by -4 which decreased total open position to 13
On 25 Mar FINNIFTY was trading at 25086.00. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 24 Mar FINNIFTY was trading at 25057.55. The strike last trading price was 75, which was -74.65 lower than the previous day. The implied volatity was 20.42, the open interest changed by 2 which increased total open position to 17
On 21 Mar FINNIFTY was trading at 24567.95. The strike last trading price was 149.65, which was -720.5 lower than the previous day. The implied volatity was 20.08, the open interest changed by 13 which increased total open position to 13
On 20 Mar FINNIFTY was trading at 24309.00. The strike last trading price was 870.15, which was 0 lower than the previous day. The implied volatity was 3.22, 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 870.15, which was 0 lower than the previous day. The implied volatity was 2.75, 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 870.15, which was 0 lower than the previous day. The implied volatity was 2.29, 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 870.15, which was 0 lower than the previous day. The implied volatity was 0.93, 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 870.15, which was 0 lower than the previous day. The implied volatity was 0.14, 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 870.15, 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 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 870.15, 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 870.15, 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 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 0.46, 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 0.36, 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 0.18, 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 0.91, 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 1.16, 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 1.44, 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 1.49, 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 1.39, 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 0.37, 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 0.47, the open interest changed by 0 which decreased total open position to 0
