Historical option data for FINNIFTY
25 Jun 2026 04:10 PM IST
| FINNIFTY 30-Jun-2026 (3d) 25350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 26770.55 | 925.35 | 0.35 (0.04%) | - | 1 | 0 | 31 | |||||||||
| 24 Jun | 26736.00 | 925.35 | 0.35 (0.04%) | - | 1 | 0 | 31 | |||||||||
| 23 Jun | 26329.30 | 925.35 | 0.35 (0.04%) | - | 1 | 0 | 31 | |||||||||
| 22 Jun | 26585.55 | 925.35 | 0.35 (0.04%) | - | 1 | 0 | 31 | |||||||||
| 19 Jun | 26431.15 | 925.35 | 0.35 (0.04%) | - | 1 | 0 | 31 | |||||||||
| 18 Jun | 26581.95 | 925.35 | 0.35 (0.04%) | - | 1 | 0 | 31 | |||||||||
| 17 Jun | 26404.95 | 917.05 | 0.05 (0.01%) | 19.33 | 1 | 0 | 31 | |||||||||
| 16 Jun | 26442.30 | 917.05 | 125.05 (15.79%) | 19.13 | 1 | 0 | 32 | |||||||||
| 15 Jun | 26274.80 | 791.75 | -19.25 (-2.37%) | 31.82 | 1 | 0 | 32 | |||||||||
| 12 Jun | 25943.35 | 810.6 | 457.6 (129.63%) | 17.11 | 13 | -2 | 32 | |||||||||
| 11 Jun | 25152.00 | 362.7 | -24.3 (-6.28%) | 17.8 | 61 | 1 | 34 | |||||||||
| 10 Jun | 25206.25 | 389.4 | -20.6 (-5.02%) | 17.79 | 179 | 22 | 35 | |||||||||
| 9 Jun | 25152.45 | 410.55 | -12.45 (-2.94%) | 19.14 | 7 | -1 | 14 | |||||||||
| 8 Jun | 24805.00 | 422.6 | -0.4 (-0.09%) | - | 70 | 0 | 15 | |||||||||
| 5 Jun | 25056.80 | 431.45 | -31.55 (-6.81%) | 19.64 | 70 | 1 | 15 | |||||||||
| 4 Jun | 25031.25 | 462.55 | 47.55 (11.46%) | 19.81 | 19 | 14 | 15 | |||||||||
| 3 Jun | 24955.70 | 414.85 | -695.15 (-62.63%) | 19.73 | 3 | 2 | 2 | |||||||||
For Nifty Financial Services - strike price 25350 expiring on 30JUN2026
Delta for 25350 CE is -
Historical price for 25350 CE is as follows
On 25 Jun FINNIFTY was trading at 26770.55. The strike last trading price was 925.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 24 Jun FINNIFTY was trading at 26736.00. The strike last trading price was 925.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 23 Jun FINNIFTY was trading at 26329.30. The strike last trading price was 925.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 22 Jun FINNIFTY was trading at 26585.55. The strike last trading price was 925.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 19 Jun FINNIFTY was trading at 26431.15. The strike last trading price was 925.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 18 Jun FINNIFTY was trading at 26581.95. The strike last trading price was 925.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 17 Jun FINNIFTY was trading at 26404.95. The strike last trading price was 917.05, which was 0.05 higher than the previous day. The implied volatity was 19.33, the open interest changed by 0 which decreased total open position to 31
On 16 Jun FINNIFTY was trading at 26442.30. The strike last trading price was 917.05, which was 125.05 higher than the previous day. The implied volatity was 19.13, the open interest changed by 0 which decreased total open position to 32
On 15 Jun FINNIFTY was trading at 26274.80. The strike last trading price was 791.75, which was -19.25 lower than the previous day. The implied volatity was 31.82, the open interest changed by 0 which decreased total open position to 32
On 12 Jun FINNIFTY was trading at 25943.35. The strike last trading price was 810.6, which was 457.6 higher than the previous day. The implied volatity was 17.11, the open interest changed by -2 which decreased total open position to 32
On 11 Jun FINNIFTY was trading at 25152.00. The strike last trading price was 362.7, which was -24.3 lower than the previous day. The implied volatity was 17.8, the open interest changed by 1 which increased total open position to 34
On 10 Jun FINNIFTY was trading at 25206.25. The strike last trading price was 389.4, which was -20.6 lower than the previous day. The implied volatity was 17.79, the open interest changed by 22 which increased total open position to 35
On 9 Jun FINNIFTY was trading at 25152.45. The strike last trading price was 410.55, which was -12.45 lower than the previous day. The implied volatity was 19.14, the open interest changed by -1 which decreased total open position to 14
On 8 Jun FINNIFTY was trading at 24805.00. The strike last trading price was 422.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Jun FINNIFTY was trading at 25056.80. The strike last trading price was 431.45, which was -31.55 lower than the previous day. The implied volatity was 19.64, the open interest changed by 1 which increased total open position to 15
On 4 Jun FINNIFTY was trading at 25031.25. The strike last trading price was 462.55, which was 47.55 higher than the previous day. The implied volatity was 19.81, the open interest changed by 14 which increased total open position to 15
On 3 Jun FINNIFTY was trading at 24955.70. The strike last trading price was 414.85, which was -695.15 lower than the previous day. The implied volatity was 19.73, the open interest changed by 2 which increased total open position to 2
| FINNIFTY 30-Jun-2026 (3d) 25350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.02
Theta: 0.61
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 26770.55 | 6.9 | 6.9 (-41.38%) | 20.63 | 285 | 0 | 75 |
| 24 Jun | 26736.00 | 5.95 | -4.2 (-41.38%) | 20.63 | 285 | 12 | 75 |
| 23 Jun | 26329.30 | 10.15 | 1.35 (15.34%) | 16.49 | 5 | -1 | 59 |
| 22 Jun | 26585.55 | 8.65 | -11.4 (-56.86%) | 17.78 | 16 | 16 | 60 |
| 19 Jun | 26431.15 | 20.05 | 20.05 (-56.22%) | 17.09 | 4 | 0 | 44 |
| 18 Jun | 26581.95 | 20.05 | -25.75 (-56.22%) | 17.09 | 4 | -1 | 43 |
| 17 Jun | 26404.95 | 45.75 | -10.1 (-18.08%) | 18.06 | 30 | 10 | 41 |
| 16 Jun | 26442.30 | 54.05 | -39.65 (-42.32%) | 18.65 | 38 | 6 | 31 |
| 15 Jun | 26274.80 | 94.25 | -169.65 (-64.29%) | 19.3 | 37 | 5 | 23 |
| 12 Jun | 25943.35 | 263.9 | -232.9 (-46.88%) | 18.97 | 10 | 0 | 18 |
| 11 Jun | 25152.00 | 496.8 | 9.9 (2.03%) | 19.47 | 78 | 9 | 19 |
| 10 Jun | 25206.25 | 486.9 | -32.7 (-6.29%) | 20.58 | 39 | 7 | 10 |
| 9 Jun | 25152.45 | 519.6 | 519.6 | - | 3 | 0 | 3 |
| 8 Jun | 24805.00 | 519.6 | 519.6 | - | 3 | 0 | 3 |
| 5 Jun | 25056.80 | 519.6 | 136.75 (35.72%) | 15.65 | 3 | 3 | 3 |
| 4 Jun | 25031.25 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 24955.70 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25350 expiring on 30JUN2026
Delta for 25350 PE is -0.02
Historical price for 25350 PE is as follows
On 25 Jun FINNIFTY was trading at 26770.55. The strike last trading price was 6.9, which was 6.9 higher than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 75
On 24 Jun FINNIFTY was trading at 26736.00. The strike last trading price was 5.95, which was -4.2 lower than the previous day. The implied volatity was 20.63, the open interest changed by 12 which increased total open position to 75
On 23 Jun FINNIFTY was trading at 26329.30. The strike last trading price was 10.15, which was 1.35 higher than the previous day. The implied volatity was 16.49, the open interest changed by -1 which decreased total open position to 59
On 22 Jun FINNIFTY was trading at 26585.55. The strike last trading price was 8.65, which was -11.4 lower than the previous day. The implied volatity was 17.78, the open interest changed by 16 which increased total open position to 60
On 19 Jun FINNIFTY was trading at 26431.15. The strike last trading price was 20.05, which was 20.05 higher than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 44
On 18 Jun FINNIFTY was trading at 26581.95. The strike last trading price was 20.05, which was -25.75 lower than the previous day. The implied volatity was 17.09, the open interest changed by -1 which decreased total open position to 43
On 17 Jun FINNIFTY was trading at 26404.95. The strike last trading price was 45.75, which was -10.1 lower than the previous day. The implied volatity was 18.06, the open interest changed by 10 which increased total open position to 41
On 16 Jun FINNIFTY was trading at 26442.30. The strike last trading price was 54.05, which was -39.65 lower than the previous day. The implied volatity was 18.65, the open interest changed by 6 which increased total open position to 31
On 15 Jun FINNIFTY was trading at 26274.80. The strike last trading price was 94.25, which was -169.65 lower than the previous day. The implied volatity was 19.3, the open interest changed by 5 which increased total open position to 23
On 12 Jun FINNIFTY was trading at 25943.35. The strike last trading price was 263.9, which was -232.9 lower than the previous day. The implied volatity was 18.97, the open interest changed by 0 which decreased total open position to 18
On 11 Jun FINNIFTY was trading at 25152.00. The strike last trading price was 496.8, which was 9.9 higher than the previous day. The implied volatity was 19.47, the open interest changed by 9 which increased total open position to 19
On 10 Jun FINNIFTY was trading at 25206.25. The strike last trading price was 486.9, which was -32.7 lower than the previous day. The implied volatity was 20.58, the open interest changed by 7 which increased total open position to 10
On 9 Jun FINNIFTY was trading at 25152.45. The strike last trading price was 519.6, which was 519.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun FINNIFTY was trading at 24805.00. The strike last trading price was 519.6, which was 519.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun FINNIFTY was trading at 25056.80. The strike last trading price was 519.6, which was 136.75 higher than the previous day. The implied volatity was 15.65, the open interest changed by 3 which increased total open position to 3
On 4 Jun FINNIFTY was trading at 25031.25. 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 3 Jun FINNIFTY was trading at 24955.70. 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
