Historical option data for FINNIFTY
22 May 2026 04:10 PM IST
| FINNIFTY 26-May-2026 (1d) 23100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 25531.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 25237.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 25294.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 25283.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 25349.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 25343.85 | 0 | -5578.2 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 25472.50 | 0 | -5578.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 25116.65 | 0 | -5578.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 25137.15 | 0 | -5578.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 25655.45 | 0 | -5578.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 26011.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 26449.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 26392.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 25716.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 25814.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 25657.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 25913.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 25937.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 26164.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 26141.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 23100 expiring on 26MAY2026
Delta for 23100 CE is -
Historical price for 23100 CE is as follows
On 22 May FINNIFTY was trading at 25531.50. 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 May FINNIFTY was trading at 25237.20. 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 20 May FINNIFTY was trading at 25294.60. 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 19 May FINNIFTY was trading at 25283.40. 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 18 May FINNIFTY was trading at 25349.75. 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 15 May FINNIFTY was trading at 25343.85. The strike last trading price was 0, which was -5578.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May FINNIFTY was trading at 25472.50. The strike last trading price was 0, which was -5578.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May FINNIFTY was trading at 25116.65. The strike last trading price was 0, which was -5578.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May FINNIFTY was trading at 25137.15. The strike last trading price was 0, which was -5578.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May FINNIFTY was trading at 25655.45. The strike last trading price was 0, which was -5578.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May FINNIFTY was trading at 26011.50. 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 May FINNIFTY was trading at 26449.50. 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 May FINNIFTY was trading at 26392.75. 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 5 May FINNIFTY was trading at 25716.90. 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 4 May FINNIFTY was trading at 25814.40. 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 30 Apr FINNIFTY was trading at 25657.35. 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 29 Apr FINNIFTY was trading at 25913.95. 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 28 Apr FINNIFTY was trading at 25937.50. 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 Apr FINNIFTY was trading at 26164.65. 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 24 Apr FINNIFTY was trading at 26141.75. 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 Apr FINNIFTY was trading at 24603.10. The strike last trading price was -, which was - 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 24041.55. 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 Apr FINNIFTY was trading at 23981.80. 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
On 30 Mar FINNIFTY was trading at 23521.80. 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
| FINNIFTY 26-May-2026 (1d) 23100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 2.03
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 25531.50 | 1.3 | -0.3 (-18.75%) | 35.62 | 12 | 9 | 16 |
| 21 May | 25237.20 | 1.6 | -0.4 (-20.00%) | 29.34 | 4 | 0 | 7 |
| 20 May | 25294.60 | 2 | -1.45 (-42.03%) | 28.17 | 64 | 5 | 7 |
| 19 May | 25283.40 | 3.2 | -11.35 (-78.01%) | 27.62 | 51 | -5 | 2 |
| 18 May | 25349.75 | 14.55 | 0.3 (2.11%) | 32.38 | 2 | 0 | 7 |
| 15 May | 25343.85 | 14.25 | -4.85 (-25.39%) | 30.69 | 4 | 0 | 7 |
| 14 May | 25472.50 | 19.1 | -16.45 (-46.27%) | 30.09 | 2 | 0 | 7 |
| 13 May | 25116.65 | 35.55 | 3.4 (10.58%) | 0 | 2 | 0 | 7 |
| 12 May | 25137.15 | 32.2 | 15.25 (89.97%) | 0 | 23 | 3 | 10 |
| 11 May | 25655.45 | 16.95 | -1.05 (-5.83%) | 0 | 3 | 0 | 7 |
| 8 May | 26011.50 | 18 | 0 (0.00%) | 30.98 | 0 | 0 | 7 |
| 7 May | 26449.50 | 18 | 1 (5.88%) | 30.98 | 3 | 0 | 7 |
| 6 May | 26392.75 | 17 | 14.3 (529.63%) | 29.99 | 7 | 0 | 0 |
| 5 May | 25716.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 25814.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 25657.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 25913.95 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 25937.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 26164.65 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 26141.75 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 0 | 0 (0.00%) | 2.24 | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 0 | 0 (0.00%) | 2.02 | 0 | 0 | 0 |
| 30 Mar | 23521.80 | 0 | 0 (0.00%) | 1.96 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 23100 expiring on 26MAY2026
Delta for 23100 PE is 0
Historical price for 23100 PE is as follows
On 22 May FINNIFTY was trading at 25531.50. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 35.62, the open interest changed by 9 which increased total open position to 16
On 21 May FINNIFTY was trading at 25237.20. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 7
On 20 May FINNIFTY was trading at 25294.60. The strike last trading price was 2, which was -1.45 lower than the previous day. The implied volatity was 28.17, the open interest changed by 5 which increased total open position to 7
On 19 May FINNIFTY was trading at 25283.40. The strike last trading price was 3.2, which was -11.35 lower than the previous day. The implied volatity was 27.62, the open interest changed by -5 which decreased total open position to 2
On 18 May FINNIFTY was trading at 25349.75. The strike last trading price was 14.55, which was 0.3 higher than the previous day. The implied volatity was 32.38, the open interest changed by 0 which decreased total open position to 7
On 15 May FINNIFTY was trading at 25343.85. The strike last trading price was 14.25, which was -4.85 lower than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 7
On 14 May FINNIFTY was trading at 25472.50. The strike last trading price was 19.1, which was -16.45 lower than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 7
On 13 May FINNIFTY was trading at 25116.65. The strike last trading price was 35.55, which was 3.4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 12 May FINNIFTY was trading at 25137.15. The strike last trading price was 32.2, which was 15.25 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 10
On 11 May FINNIFTY was trading at 25655.45. The strike last trading price was 16.95, which was -1.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May FINNIFTY was trading at 26011.50. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 7
On 7 May FINNIFTY was trading at 26449.50. The strike last trading price was 18, which was 1 higher than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 7
On 6 May FINNIFTY was trading at 26392.75. The strike last trading price was 17, which was 14.3 higher than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 0
On 5 May FINNIFTY was trading at 25716.90. 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 4 May FINNIFTY was trading at 25814.40. 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 30 Apr FINNIFTY was trading at 25657.35. 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 29 Apr FINNIFTY was trading at 25913.95. 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 28 Apr FINNIFTY was trading at 25937.50. 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 Apr FINNIFTY was trading at 26164.65. 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 24 Apr FINNIFTY was trading at 26141.75. 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 Apr FINNIFTY was trading at 24603.10. The strike last trading price was -, which was - 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 24041.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 1 Apr FINNIFTY was trading at 23981.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 30 Mar FINNIFTY was trading at 23521.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
