FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Apr 2025 12:16 PM IST
| FINNIFTY 24APR2025 26200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 1.42
Theta: -210.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 26362.20 | 185.2 | -85.35 | 38.77 | 3,651 | 114 | 607 | |||
| 23 Apr | 26446.20 | 269 | -146.85 | 23.81 | 3,255 | -37 | 502 | |||
| 22 Apr | 26624.80 | 400 | 97.45 | - | 1,869 | -626 | 547 | |||
| 21 Apr | 26435.10 | 257.65 | 81.05 | 8.46 | 10,957 | -147 | 1,170 | |||
| 17 Apr | 26071.60 | 170 | 127.85 | 14.97 | 15,180 | 815 | 1,358 | |||
| 16 Apr | 25492.10 | 46 | 19.15 | 16.25 | 2,623 | 267 | 546 | |||
| 15 Apr | 25280.65 | 22.9 | -3.95 | 0.00 | 0 | 1 | 0 | |||
| 11 Apr | 24555.55 | 22.9 | 2.55 | 20.49 | 2,834 | 9 | 287 | |||
| 9 Apr | 24132.65 | 19.15 | -17.1 | 21.97 | 928 | 105 | 278 | |||
| 8 Apr | 24301.50 | 35 | 9.05 | 22.37 | 155 | 50 | 172 | |||
| 7 Apr | 23908.45 | 26.8 | 0.65 | 23.66 | 248 | 5 | 119 | |||
| 4 Apr | 24774.30 | 26.7 | -5 | 14.59 | 157 | 1 | 115 | |||
| 3 Apr | 24724.95 | 34 | -1.65 | 15.56 | 98 | 27 | 113 | |||
| 2 Apr | 24750.05 | 36.1 | 4.3 | 15.05 | 101 | 5 | 87 | |||
| 1 Apr | 24529.40 | 33.5 | -34.5 | 16.21 | 155 | 27 | 88 | |||
| 28 Mar | 25074.90 | 67.55 | -20.2 | 13.00 | 106 | 59 | 61 | |||
| 27 Mar | 25011.15 | 87.75 | -55.35 | 14.03 | 1 | 0 | 1 | |||
| 26 Mar | 24829.60 | 143.1 | 0 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 25 Mar | 25086.00 | 143.1 | -9.75 | 16.41 | 1 | 0 | 0 | |||
| 24 Mar | 25057.55 | 152.85 | 0 | 3.06 | 0 | 0 | 0 | |||
| 21 Mar | 24567.95 | 152.85 | 0 | 4.17 | 0 | 0 | 0 | |||
| 20 Mar | 24309.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Nifty Financial Services - strike price 26200 expiring on 24APR2025
Delta for 26200 CE is 0.80
Historical price for 26200 CE is as follows
On 24 Apr FINNIFTY was trading at 26362.20. The strike last trading price was 185.2, which was -85.35 lower than the previous day. The implied volatity was 38.77, the open interest changed by 114 which increased total open position to 607
On 23 Apr FINNIFTY was trading at 26446.20. The strike last trading price was 269, which was -146.85 lower than the previous day. The implied volatity was 23.81, the open interest changed by -37 which decreased total open position to 502
On 22 Apr FINNIFTY was trading at 26624.80. The strike last trading price was 400, which was 97.45 higher than the previous day. The implied volatity was -, the open interest changed by -626 which decreased total open position to 547
On 21 Apr FINNIFTY was trading at 26435.10. The strike last trading price was 257.65, which was 81.05 higher than the previous day. The implied volatity was 8.46, the open interest changed by -147 which decreased total open position to 1170
On 17 Apr FINNIFTY was trading at 26071.60. The strike last trading price was 170, which was 127.85 higher than the previous day. The implied volatity was 14.97, the open interest changed by 815 which increased total open position to 1358
On 16 Apr FINNIFTY was trading at 25492.10. The strike last trading price was 46, which was 19.15 higher than the previous day. The implied volatity was 16.25, the open interest changed by 267 which increased total open position to 546
On 15 Apr FINNIFTY was trading at 25280.65. The strike last trading price was 22.9, which was -3.95 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 11 Apr FINNIFTY was trading at 24555.55. The strike last trading price was 22.9, which was 2.55 higher than the previous day. The implied volatity was 20.49, the open interest changed by 9 which increased total open position to 287
On 9 Apr FINNIFTY was trading at 24132.65. The strike last trading price was 19.15, which was -17.1 lower than the previous day. The implied volatity was 21.97, the open interest changed by 105 which increased total open position to 278
On 8 Apr FINNIFTY was trading at 24301.50. The strike last trading price was 35, which was 9.05 higher than the previous day. The implied volatity was 22.37, the open interest changed by 50 which increased total open position to 172
On 7 Apr FINNIFTY was trading at 23908.45. The strike last trading price was 26.8, which was 0.65 higher than the previous day. The implied volatity was 23.66, the open interest changed by 5 which increased total open position to 119
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 26.7, which was -5 lower than the previous day. The implied volatity was 14.59, the open interest changed by 1 which increased total open position to 115
On 3 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 34, which was -1.65 lower than the previous day. The implied volatity was 15.56, the open interest changed by 27 which increased total open position to 113
On 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 36.1, which was 4.3 higher than the previous day. The implied volatity was 15.05, the open interest changed by 5 which increased total open position to 87
On 1 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 33.5, which was -34.5 lower than the previous day. The implied volatity was 16.21, the open interest changed by 27 which increased total open position to 88
On 28 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 67.55, which was -20.2 lower than the previous day. The implied volatity was 13.00, the open interest changed by 59 which increased total open position to 61
On 27 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 87.75, which was -55.35 lower than the previous day. The implied volatity was 14.03, the open interest changed by 0 which decreased total open position to 1
On 26 Mar FINNIFTY was trading at 24829.60. The strike last trading price was 143.1, 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 25 Mar FINNIFTY was trading at 25086.00. The strike last trading price was 143.1, which was -9.75 lower than the previous day. The implied volatity was 16.41, 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 152.85, which was 0 lower than the previous day. The implied volatity was 3.06, 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 152.85, which was 0 lower than the previous day. The implied volatity was 4.17, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 24APR2025 26200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.83
Theta: -74.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 26362.20 | 5.25 | -16.75 | 24.35 | 71,068 | 1,873 | 3,383 |
| 23 Apr | 26446.20 | 19.6 | -7.9 | 16.35 | 65,339 | 323 | 1,705 |
| 22 Apr | 26624.80 | 31 | -36.7 | 20.02 | 17,600 | 392 | 1,533 |
| 21 Apr | 26435.10 | 64.05 | -278.75 | 16.58 | 15,583 | 792 | 896 |
| 17 Apr | 26071.60 | 340.25 | -1501.95 | 20.19 | 560 | 52 | 106 |
| 16 Apr | 25492.10 | 1842.2 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 25280.65 | 1842.2 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 24555.55 | 1842.2 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 24132.65 | 1842.2 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 24301.50 | 1842.2 | 0 | 0.00 | 0 | 54 | 0 |
| 7 Apr | 23908.45 | 1842.2 | -941.05 | - | 54 | 27 | 27 |
| 4 Apr | 24774.30 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 24724.95 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24750.05 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 24529.40 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 25074.90 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 25011.15 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 24829.60 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25086.00 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 25057.55 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 24567.95 | 2783.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24309.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26200 expiring on 24APR2025
Delta for 26200 PE is -0.09
Historical price for 26200 PE is as follows
On 24 Apr FINNIFTY was trading at 26362.20. The strike last trading price was 5.25, which was -16.75 lower than the previous day. The implied volatity was 24.35, the open interest changed by 1873 which increased total open position to 3383
On 23 Apr FINNIFTY was trading at 26446.20. The strike last trading price was 19.6, which was -7.9 lower than the previous day. The implied volatity was 16.35, the open interest changed by 323 which increased total open position to 1705
On 22 Apr FINNIFTY was trading at 26624.80. The strike last trading price was 31, which was -36.7 lower than the previous day. The implied volatity was 20.02, the open interest changed by 392 which increased total open position to 1533
On 21 Apr FINNIFTY was trading at 26435.10. The strike last trading price was 64.05, which was -278.75 lower than the previous day. The implied volatity was 16.58, the open interest changed by 792 which increased total open position to 896
On 17 Apr FINNIFTY was trading at 26071.60. The strike last trading price was 340.25, which was -1501.95 lower than the previous day. The implied volatity was 20.19, the open interest changed by 52 which increased total open position to 106
On 16 Apr FINNIFTY was trading at 25492.10. The strike last trading price was 1842.2, 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 15 Apr FINNIFTY was trading at 25280.65. The strike last trading price was 1842.2, 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 11 Apr FINNIFTY was trading at 24555.55. The strike last trading price was 1842.2, 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 9 Apr FINNIFTY was trading at 24132.65. The strike last trading price was 1842.2, 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 8 Apr FINNIFTY was trading at 24301.50. The strike last trading price was 1842.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 54 which increased total open position to 0
On 7 Apr FINNIFTY was trading at 23908.45. The strike last trading price was 1842.2, which was -941.05 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 27
On 4 Apr FINNIFTY was trading at 24774.30. The strike last trading price was 2783.25, 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 Apr FINNIFTY was trading at 24724.95. The strike last trading price was 2783.25, 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 2 Apr FINNIFTY was trading at 24750.05. The strike last trading price was 2783.25, 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 Apr FINNIFTY was trading at 24529.40. The strike last trading price was 2783.25, 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 Mar FINNIFTY was trading at 25074.90. The strike last trading price was 2783.25, 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 Mar FINNIFTY was trading at 25011.15. The strike last trading price was 2783.25, 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 2783.25, 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 2783.25, 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 2783.25, 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 2783.25, 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 0.00, the open interest changed by 0 which decreased total open position to 0
