FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
09 Apr 2026 11:50 PM IST
| FINNIFTY 28-Apr-2026 (18d) 25300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.23
Theta: -16.73
Gamma: 0.00025
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 25685.85 | 824.6 | -215.35000000000002 | 26.13 | 18 | -2 | 120 | |||||||||
| 8 Apr | 26053.05 | 1039.95 | 594.6 | 17.99 | 4 | 0 | 121 | |||||||||
| 7 Apr | 24685.55 | 451.9 | -7.85 | 28.01 | 65 | 17 | 122 | |||||||||
| 6 Apr | 24603.10 | 475.8 | 199.8 | 29.88 | 43 | -7 | 106 | |||||||||
| 2 Apr | 24041.55 | 251.95 | -60.3 | 24.84 | 36 | -21 | 114 | |||||||||
| 1 Apr | 23981.80 | 335 | 60 | 28.66 | 438 | 127 | 136 | |||||||||
| 30 Mar | 23521.80 | 275 | -227.85 | 30.01 | 9 | 4 | 10 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 24373.20 | 502.85 | -190.1 | 27.37 | 14 | -13 | 5 | |||||||||
| 25 Mar | 25056.35 | 692.95 | 225.45 | 23.15 | 18 | -2 | 19 | |||||||||
| 24 Mar | 24482.20 | 467.5 | 39.5 | 23.24 | 4 | -1 | 22 | |||||||||
| 23 Mar | 23959.20 | 428 | -212.95 | 28.44 | 18 | 17 | 22 | |||||||||
| 20 Mar | 24781.15 | 640.95 | -80.7 | 23.14 | 3 | 2 | 4 | |||||||||
| 19 Mar | 24951.80 | 721.65 | -1589.4 | 21.45 | 2 | 1 | 1 | |||||||||
| 18 Mar | 25927.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 25724.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 25515.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 25300 expiring on 28APR2026
Delta for 25300 CE is 0.61
Historical price for 25300 CE is as follows
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 824.6, which was -215.35000000000002 lower than the previous day. The implied volatity was 26.13, the open interest changed by -2 which decreased total open position to 120
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 1039.95, which was 594.6 higher than the previous day. The implied volatity was 17.99, the open interest changed by 0 which decreased total open position to 121
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 451.9, which was -7.85 lower than the previous day. The implied volatity was 28.01, the open interest changed by 17 which increased total open position to 122
On 6 Apr FINNIFTY was trading at 24603.10. The strike last trading price was 475.8, which was 199.8 higher than the previous day. The implied volatity was 29.88, the open interest changed by -7 which decreased total open position to 106
On 2 Apr FINNIFTY was trading at 24041.55. The strike last trading price was 251.95, which was -60.3 lower than the previous day. The implied volatity was 24.84, the open interest changed by -21 which decreased total open position to 114
On 1 Apr FINNIFTY was trading at 23981.80. The strike last trading price was 335, which was 60 higher than the previous day. The implied volatity was 28.66, the open interest changed by 127 which increased total open position to 136
On 30 Mar FINNIFTY was trading at 23521.80. The strike last trading price was 275, which was -227.85 lower than the previous day. The implied volatity was 30.01, the open interest changed by 4 which increased total open position to 10
On 27 Mar FINNIFTY was trading at 24373.20. The strike last trading price was 502.85, which was -190.1 lower than the previous day. The implied volatity was 27.37, the open interest changed by -13 which decreased total open position to 5
On 25 Mar FINNIFTY was trading at 25056.35. The strike last trading price was 692.95, which was 225.45 higher than the previous day. The implied volatity was 23.15, the open interest changed by -2 which decreased total open position to 19
On 24 Mar FINNIFTY was trading at 24482.20. The strike last trading price was 467.5, which was 39.5 higher than the previous day. The implied volatity was 23.24, the open interest changed by -1 which decreased total open position to 22
On 23 Mar FINNIFTY was trading at 23959.20. The strike last trading price was 428, which was -212.95 lower than the previous day. The implied volatity was 28.44, the open interest changed by 17 which increased total open position to 22
On 20 Mar FINNIFTY was trading at 24781.15. The strike last trading price was 640.95, which was -80.7 lower than the previous day. The implied volatity was 23.14, the open interest changed by 2 which increased total open position to 4
On 19 Mar FINNIFTY was trading at 24951.80. The strike last trading price was 721.65, which was -1589.4 lower than the previous day. The implied volatity was 21.45, the open interest changed by 1 which increased total open position to 1
On 18 Mar FINNIFTY was trading at 25927.35. 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 17 Mar FINNIFTY was trading at 25724.65. 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 16 Mar FINNIFTY was trading at 25515.25. 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
| FINNIFTY 28-Apr-2026 (18d) 25300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 25685.85 | 0 | 0 | 2.52 | 0 | 0 | 0 |
| 8 Apr | 26053.05 | 165.6 | 0 | 3.45 | 0 | 0 | 0 |
| 7 Apr | 24685.55 | 165.6 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | 165.6 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 165.6 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 165.6 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23521.80 | 165.6 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 24373.20 | 165.6 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 165.6 | 0 | 0 | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 165.6 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 165.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 165.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 165.6 | 0 | 0.09 | 0 | 0 | 0 |
| 18 Mar | 25927.35 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 25724.65 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 25515.25 | 165.6 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25300 expiring on 28APR2026
Delta for 25300 PE is 0
Historical price for 25300 PE is as follows
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 165.6, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 165.6, 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 165.6, 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 24041.55. The strike last trading price was 165.6, 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 165.6, 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 165.6, 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 24373.20. The strike last trading price was 165.6, 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 25056.35. The strike last trading price was 165.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 24 Mar FINNIFTY was trading at 24482.20. The strike last trading price was 165.6, 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 23 Mar FINNIFTY was trading at 23959.20. The strike last trading price was 165.6, 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 24781.15. The strike last trading price was 165.6, 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 24951.80. The strike last trading price was 165.6, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 18 Mar FINNIFTY was trading at 25927.35. 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 17 Mar FINNIFTY was trading at 25724.65. 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 16 Mar FINNIFTY was trading at 25515.25. The strike last trading price was 165.6, 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
