FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
04 Apr 2025 04:12 PM IST
| FINNIFTY 24APR2025 25200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 21.58
Theta: -9.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 4 Apr | 24774.30 | 177.25 | -13.5 | 12.96 | 1,700 | 93 | 438 | |||
| 3 Apr | 24724.95 | 193.95 | -8.8 | 14.16 | 731 | 2 | 355 | |||
| 2 Apr | 24750.05 | 210 | 49.95 | 13.89 | 863 | 35 | 363 | |||
| 1 Apr | 24529.40 | 158.05 | -204.25 | 14.24 | 1,417 | 0 | 334 | |||
| 28 Mar | 25074.90 | 366 | -1.9 | 12.72 | 1,734 | 301 | 334 | |||
| 27 Mar | 25011.15 | 383.25 | 54 | 13.87 | 63 | 27 | 33 | |||
| 26 Mar | 24829.60 | 329.25 | 11.85 | 15.01 | 8 | 5 | 5 | |||
| 25 Mar | 25086.00 | 317.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 25057.55 | 317.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 24567.95 | 317.4 | 0 | 1.36 | 0 | 0 | 0 | |||
| 20 Mar | 24309.00 | 317.4 | 0 | 1.98 | 0 | 0 | 0 | |||
| 19 Mar | 24140.35 | 317.4 | 0 | 2.47 | 0 | 0 | 0 | |||
| 18 Mar | 23969.70 | 317.4 | 0 | 2.87 | 0 | 0 | 0 | |||
| 17 Mar | 23529.25 | 317.4 | 0 | 4.15 | 0 | 0 | 0 | |||
| 13 Mar | 23290.00 | 317.4 | 0 | 4.57 | 0 | 0 | 0 | |||
| 11 Mar | 23203.35 | 317.4 | 0 | 4.64 | 0 | 0 | 0 | |||
| 10 Mar | 23056.85 | 317.4 | 0 | 4.56 | 0 | 0 | 0 | |||
| 6 Mar | 23163.00 | 317.4 | 0 | 4.63 | 0 | 0 | 0 | |||
For Nifty Financial Services - strike price 25200 expiring on 24APR2025
Delta for 25200 CE is 0.35
Historical price for 25200 CE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 177.25, which was -13.5 lower than the previous day. The implied volatity was 12.96, the open interest changed by 93 which increased total open position to 438
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 193.95, which was -8.8 lower than the previous day. The implied volatity was 14.16, the open interest changed by 2 which increased total open position to 355
On 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 210, which was 49.95 higher than the previous day. The implied volatity was 13.89, the open interest changed by 35 which increased total open position to 363
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 158.05, which was -204.25 lower than the previous day. The implied volatity was 14.24, the open interest changed by 0 which decreased total open position to 334
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 366, which was -1.9 lower than the previous day. The implied volatity was 12.72, the open interest changed by 301 which increased total open position to 334
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 383.25, which was 54 higher than the previous day. The implied volatity was 13.87, the open interest changed by 27 which increased total open position to 33
On 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 329.25, which was 11.85 higher than the previous day. The implied volatity was 15.01, the open interest changed by 5 which increased total open position to 5
On 25 Mar FINNIFTY was trading at 25086.00. The strike last trading price was 317.4, 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 Mar FINNIFTY was trading at 25057.55. The strike last trading price was 317.4, 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 Mar FINNIFTY was trading at 24567.95. The strike last trading price was 317.4, which was 0 lower than the previous day. The implied volatity was 1.36, 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 317.4, which was 0 lower than the previous day. The implied volatity was 1.98, 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 317.4, which was 0 lower than the previous day. The implied volatity was 2.47, 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 317.4, which was 0 lower than the previous day. The implied volatity was 2.87, 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 317.4, which was 0 lower than the previous day. The implied volatity was 4.15, 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 317.4, which was 0 lower than the previous day. The implied volatity was 4.57, 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 317.4, which was 0 lower than the previous day. The implied volatity was 4.64, 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 317.4, which was 0 lower than the previous day. The implied volatity was 4.56, 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 317.4, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 24APR2025 25200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 22.26
Theta: -4.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 24774.30 | 548.35 | -18.6 | 16.64 | 397 | 3 | 143 |
| 3 Apr | 24724.95 | 569.6 | 20 | 15.75 | 78 | -9 | 144 |
| 2 Apr | 24750.05 | 552 | -123.15 | 15.80 | 86 | 5 | 152 |
| 1 Apr | 24529.40 | 674.85 | 307.2 | 14.98 | 303 | -84 | 149 |
| 28 Mar | 25074.90 | 366.5 | -1597.95 | 14.15 | 1,049 | 233 | 233 |
| 27 Mar | 25011.15 | 1964.45 | 0 | 0.18 | 0 | 0 | 0 |
| 26 Mar | 24829.60 | 1964.45 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25086.00 | 1964.45 | 0 | 0.11 | 0 | 0 | 0 |
| 24 Mar | 25057.55 | 0 | 0 | 0.16 | 0 | 0 | 0 |
| 21 Mar | 24567.95 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24309.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24140.35 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 23969.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 23529.25 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 23290.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 23203.35 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 23056.85 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 23163.00 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25200 expiring on 24APR2025
Delta for 25200 PE is -0.61
Historical price for 25200 PE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 548.35, which was -18.6 lower than the previous day. The implied volatity was 16.64, the open interest changed by 3 which increased total open position to 143
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 569.6, which was 20 higher than the previous day. The implied volatity was 15.75, the open interest changed by -9 which decreased total open position to 144
On 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 552, which was -123.15 lower than the previous day. The implied volatity was 15.80, the open interest changed by 5 which increased total open position to 152
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 674.85, which was 307.2 higher than the previous day. The implied volatity was 14.98, the open interest changed by -84 which decreased total open position to 149
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 366.5, which was -1597.95 lower than the previous day. The implied volatity was 14.15, the open interest changed by 233 which increased total open position to 233
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 1964.45, 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 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 1964.45, 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 Mar FINNIFTY was trading at 25086.00. The strike last trading price was 1964.45, which was 0 lower than the previous day. The implied volatity was 0.11, 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 0, which was 0 lower than the previous day. The implied volatity was 0.16, 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 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 Mar FINNIFTY was trading at 24309.00. 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 19 Mar FINNIFTY was trading at 24140.35. 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 18 Mar FINNIFTY was trading at 23969.70. 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 17 Mar FINNIFTY was trading at 23529.25. 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 13 Mar FINNIFTY was trading at 23290.00. 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 11 Mar FINNIFTY was trading at 23203.35. 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 10 Mar FINNIFTY was trading at 23056.85. 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 Mar FINNIFTY was trading at 23163.00. 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
