FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
04 Apr 2025 04:12 PM IST
| FINNIFTY 24APR2025 25600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 15.90
Theta: -6.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 24774.30 | 80.8 | -8.85 | 13.24 | 727 | -43 | 506 | |||
| 3 Apr | 24724.95 | 96 | -1.6 | 14.46 | 260 | 0 | 550 | |||
|
|
||||||||||
| 2 Apr | 24750.05 | 102.5 | 25.4 | 14.02 | 398 | -154 | 556 | |||
| 1 Apr | 24529.40 | 76.05 | -117 | 14.40 | 1,231 | 592 | 721 | |||
| 28 Mar | 25074.90 | 192.6 | -26.25 | 12.41 | 333 | 115 | 129 | |||
| 27 Mar | 25011.15 | 218 | 133.5 | 13.49 | 6 | 5 | 13 | |||
| 26 Mar | 24829.60 | 84.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 25086.00 | 84.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 25057.55 | 84.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 24567.95 | 84.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 24309.00 | 84.5 | 0 | 0.00 | 0 | 6 | 0 | |||
| 19 Mar | 24140.35 | 84.5 | 47.5 | 14.62 | 6 | 4 | 6 | |||
| 18 Mar | 23969.70 | 37 | -202.5 | 12.42 | 3 | 2 | 2 | |||
| 17 Mar | 23529.25 | 239.5 | 0 | 5.22 | 0 | 0 | 0 | |||
| 13 Mar | 23290.00 | 239.5 | 0 | 5.58 | 0 | 0 | 0 | |||
| 11 Mar | 23203.35 | 239.5 | 0 | 5.62 | 0 | 0 | 0 | |||
| 10 Mar | 23056.85 | 239.5 | 0 | 5.53 | 0 | 0 | 0 | |||
| 6 Mar | 23163.00 | 239.5 | 0 | 5.56 | 0 | 0 | 0 | |||
For Nifty Financial Services - strike price 25600 expiring on 24APR2025
Delta for 25600 CE is 0.19
Historical price for 25600 CE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 80.8, which was -8.85 lower than the previous day. The implied volatity was 13.24, the open interest changed by -43 which decreased total open position to 506
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 96, which was -1.6 lower than the previous day. The implied volatity was 14.46, the open interest changed by 0 which decreased total open position to 550
On 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 102.5, which was 25.4 higher than the previous day. The implied volatity was 14.02, the open interest changed by -154 which decreased total open position to 556
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 76.05, which was -117 lower than the previous day. The implied volatity was 14.40, the open interest changed by 592 which increased total open position to 721
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 192.6, which was -26.25 lower than the previous day. The implied volatity was 12.41, the open interest changed by 115 which increased total open position to 129
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 218, which was 133.5 higher than the previous day. The implied volatity was 13.49, the open interest changed by 5 which increased total open position to 13
On 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 19 Mar FINNIFTY was trading at 24140.35. The strike last trading price was 84.5, which was 47.5 higher than the previous day. The implied volatity was 14.62, the open interest changed by 4 which increased total open position to 6
On 18 Mar FINNIFTY was trading at 23969.70. The strike last trading price was 37, which was -202.5 lower than the previous day. The implied volatity was 12.42, the open interest changed by 2 which increased total open position to 2
On 17 Mar FINNIFTY was trading at 23529.25. The strike last trading price was 239.5, which was 0 lower than the previous day. The implied volatity was 5.22, 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 239.5, which was 0 lower than the previous day. The implied volatity was 5.58, 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 239.5, which was 0 lower than the previous day. The implied volatity was 5.62, 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 239.5, which was 0 lower than the previous day. The implied volatity was 5.53, 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 239.5, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 24APR2025 25600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 18.60
Theta: -2.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 24774.30 | 835 | -63 | 17.15 | 1 | 0 | 22 |
| 3 Apr | 24724.95 | 898 | 0 | 0.00 | 0 | 2 | 0 |
| 2 Apr | 24750.05 | 898 | -81.95 | 19.10 | 6 | 0 | 20 |
| 1 Apr | 24529.40 | 979.95 | 378.45 | 14.76 | 10 | 2 | 20 |
| 28 Mar | 25074.90 | 599 | -1680.9 | 14.43 | 47 | 18 | 18 |
| 27 Mar | 25011.15 | 2279.9 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 24829.60 | 2279.9 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25086.00 | 2279.9 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 25057.55 | 2279.9 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 24567.95 | 2279.9 | 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 25600 expiring on 24APR2025
Delta for 25600 PE is -0.75
Historical price for 25600 PE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 835, which was -63 lower than the previous day. The implied volatity was 17.15, the open interest changed by 0 which decreased total open position to 22
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 898, 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 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 898, which was -81.95 lower than the previous day. The implied volatity was 19.10, the open interest changed by 0 which decreased total open position to 20
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 979.95, which was 378.45 higher than the previous day. The implied volatity was 14.76, the open interest changed by 2 which increased total open position to 20
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 599, which was -1680.9 lower than the previous day. The implied volatity was 14.43, the open interest changed by 18 which increased total open position to 18
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 2279.9, 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 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 2279.9, 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 2279.9, 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 2279.9, 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 2279.9, 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
