FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
04 Apr 2025 04:12 PM IST
| FINNIFTY 24APR2025 26000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 10.22
Theta: -4.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 24774.30 | 38.5 | -6.1 | 14.13 | 3,464 | -14 | 1,466 | |||
| 3 Apr | 24724.95 | 45.2 | -3.25 | 14.92 | 3,041 | 63 | 1,575 | |||
| 2 Apr | 24750.05 | 47.35 | 6.05 | 14.37 | 3,159 | 43 | 1,526 | |||
| 1 Apr | 24529.40 | 42 | -57.2 | 15.45 | 3,319 | -12 | 1,498 | |||
| 28 Mar | 25074.90 | 96.95 | -16.3 | 12.80 | 6,179 | 998 | 1,510 | |||
| 27 Mar | 25011.15 | 113.4 | 38.9 | 13.81 | 997 | 4 | 492 | |||
| 26 Mar | 24829.60 | 73.4 | -29.9 | 13.16 | 616 | 177 | 492 | |||
| 25 Mar | 25086.00 | 94 | -24.65 | 12.13 | 613 | 178 | 308 | |||
| 24 Mar | 25057.55 | 123 | 83 | 12.52 | 245 | 83 | 130 | |||
| 21 Mar | 24567.95 | 40 | 20 | 11.88 | 17 | 1 | 48 | |||
| 20 Mar | 24309.00 | 20 | 1.95 | 11.73 | 8 | 6 | 47 | |||
| 19 Mar | 24140.35 | 18 | 0.15 | 12.13 | 34 | 17 | 40 | |||
| 18 Mar | 23969.70 | 18.7 | -9.8 | 12.96 | 20 | 10 | 23 | |||
| 17 Mar | 23529.25 | 28.5 | 0 | 16.88 | 1 | 0 | 12 | |||
| 11 Mar | 23203.35 | 28.5 | -1.5 | 17.39 | 1 | 0 | 12 | |||
| 10 Mar | 23056.85 | 30 | 0 | 18.37 | 7 | 11 | 11 | |||
| 6 Mar | 23163.00 | 30 | -14.4 | 16.79 | 2 | 1 | 4 | |||
| 3 Mar | 22953.00 | 44.4 | -81.15 | 18.73 | 1 | 0 | 2 | |||
| 28 Feb | 23028.95 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
| 27 Feb | 23173.65 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
| 25 Feb | 23036.05 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
| 24 Feb | 22995.20 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
|
|
||||||||||
| 21 Feb | 23174.35 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
| 20 Feb | 23281.40 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
| 19 Feb | 23456.20 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
| 18 Feb | 23280.30 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
| 13 Feb | 23272.40 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
| 12 Feb | 23192.80 | 125.55 | 0 | 0.00 | 0 | 0 | 2 | |||
For Nifty Financial Services - strike price 26000 expiring on 24APR2025
Delta for 26000 CE is 0.10
Historical price for 26000 CE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 38.5, which was -6.1 lower than the previous day. The implied volatity was 14.13, the open interest changed by -14 which decreased total open position to 1466
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 45.2, which was -3.25 lower than the previous day. The implied volatity was 14.92, the open interest changed by 63 which increased total open position to 1575
On 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 47.35, which was 6.05 higher than the previous day. The implied volatity was 14.37, the open interest changed by 43 which increased total open position to 1526
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 42, which was -57.2 lower than the previous day. The implied volatity was 15.45, the open interest changed by -12 which decreased total open position to 1498
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 96.95, which was -16.3 lower than the previous day. The implied volatity was 12.80, the open interest changed by 998 which increased total open position to 1510
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 113.4, which was 38.9 higher than the previous day. The implied volatity was 13.81, the open interest changed by 4 which increased total open position to 492
On 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 73.4, which was -29.9 lower than the previous day. The implied volatity was 13.16, the open interest changed by 177 which increased total open position to 492
On 25 Mar FINNIFTY was trading at 25086.00. The strike last trading price was 94, which was -24.65 lower than the previous day. The implied volatity was 12.13, the open interest changed by 178 which increased total open position to 308
On 24 Mar FINNIFTY was trading at 25057.55. The strike last trading price was 123, which was 83 higher than the previous day. The implied volatity was 12.52, the open interest changed by 83 which increased total open position to 130
On 21 Mar FINNIFTY was trading at 24567.95. The strike last trading price was 40, which was 20 higher than the previous day. The implied volatity was 11.88, the open interest changed by 1 which increased total open position to 48
On 20 Mar FINNIFTY was trading at 24309.00. The strike last trading price was 20, which was 1.95 higher than the previous day. The implied volatity was 11.73, the open interest changed by 6 which increased total open position to 47
On 19 Mar FINNIFTY was trading at 24140.35. The strike last trading price was 18, which was 0.15 higher than the previous day. The implied volatity was 12.13, the open interest changed by 17 which increased total open position to 40
On 18 Mar FINNIFTY was trading at 23969.70. The strike last trading price was 18.7, which was -9.8 lower than the previous day. The implied volatity was 12.96, the open interest changed by 10 which increased total open position to 23
On 17 Mar FINNIFTY was trading at 23529.25. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 16.88, the open interest changed by 0 which decreased total open position to 12
On 11 Mar FINNIFTY was trading at 23203.35. The strike last trading price was 28.5, which was -1.5 lower than the previous day. The implied volatity was 17.39, the open interest changed by 0 which decreased total open position to 12
On 10 Mar FINNIFTY was trading at 23056.85. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 18.37, the open interest changed by 11 which increased total open position to 11
On 6 Mar FINNIFTY was trading at 23163.00. The strike last trading price was 30, which was -14.4 lower than the previous day. The implied volatity was 16.79, the open interest changed by 1 which increased total open position to 4
On 3 Mar FINNIFTY was trading at 22953.00. The strike last trading price was 44.4, which was -81.15 lower than the previous day. The implied volatity was 18.73, the open interest changed by 0 which decreased total open position to 2
On 28 Feb FINNIFTY was trading at 23028.95. The strike last trading price was 125.55, 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 27 Feb FINNIFTY was trading at 23173.65. The strike last trading price was 125.55, 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 25 Feb FINNIFTY was trading at 23036.05. The strike last trading price was 125.55, 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 24 Feb FINNIFTY was trading at 22995.20. The strike last trading price was 125.55, 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 21 Feb FINNIFTY was trading at 23174.35. The strike last trading price was 125.55, 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 20 Feb FINNIFTY was trading at 23281.40. The strike last trading price was 125.55, 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 19 Feb FINNIFTY was trading at 23456.20. The strike last trading price was 125.55, 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 125.55, 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 13 Feb FINNIFTY was trading at 23272.40. The strike last trading price was 125.55, 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 12 Feb FINNIFTY was trading at 23192.80. The strike last trading price was 125.55, 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
| FINNIFTY 24APR2025 26000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 15.17
Theta: -1.47
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 24774.30 | 1191 | 1 | 19.43 | 2 | 0 | 12 |
| 3 Apr | 24724.95 | 1190 | -60 | 15.71 | 1 | 0 | 12 |
| 2 Apr | 24750.05 | 1250 | -115 | 21.53 | 1 | 0 | 12 |
| 1 Apr | 24529.40 | 1365 | 499.05 | 17.79 | 7 | 3 | 14 |
| 28 Mar | 25074.90 | 865.95 | -1745.95 | 13.56 | 30 | 11 | 11 |
| 27 Mar | 25011.15 | 2611.9 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 24829.60 | 2611.9 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25086.00 | 2611.9 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 25057.55 | 2611.9 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 24567.95 | 2611.9 | 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 |
| 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 |
| 3 Mar | 22953.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 23028.95 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 23173.65 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 23036.05 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 22995.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 23174.35 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 23281.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 23456.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 23280.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 23272.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 23192.80 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26000 expiring on 24APR2025
Delta for 26000 PE is -0.82
Historical price for 26000 PE is as follows
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 1191, which was 1 higher than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 12
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 1190, which was -60 lower than the previous day. The implied volatity was 15.71, the open interest changed by 0 which decreased total open position to 12
On 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 1250, which was -115 lower than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 12
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 1365, which was 499.05 higher than the previous day. The implied volatity was 17.79, the open interest changed by 3 which increased total open position to 14
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 865.95, which was -1745.95 lower than the previous day. The implied volatity was 13.56, the open interest changed by 11 which increased total open position to 11
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 2611.9, 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 2611.9, 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 2611.9, 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 2611.9, 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 2611.9, 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 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
On 3 Mar FINNIFTY was trading at 22953.00. 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 28 Feb FINNIFTY was trading at 23028.95. 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 27 Feb FINNIFTY was trading at 23173.65. 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 25 Feb FINNIFTY was trading at 23036.05. 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 24 Feb FINNIFTY was trading at 22995.20. 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 21 Feb FINNIFTY was trading at 23174.35. 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 20 Feb FINNIFTY was trading at 23281.40. 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 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 13 Feb FINNIFTY was trading at 23272.40. 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 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
