FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Apr 2026 01:31 PM IST
| FINNIFTY 28-Apr-2026 (4d) 25500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.08
Theta: -21.44
Gamma: 0.00039
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 26053.25 | 661.15 | -133.85000000000002 | 23.57 | 31 | 1 | 17 | |||||||||
| 23 Apr | 26247.20 | 795 | -589.75 | 21.68 | 20 | 6 | 16 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 26625.25 | 1384.75 | 0 | 37.22 | 0 | 0 | 10 | |||||||||
| 21 Apr | 26850.75 | 1384.75 | 99.95000000000005 | 37.22 | 3 | 0 | 9 | |||||||||
| 20 Apr | 26537.10 | 1284.8 | 169.79999999999995 | 25.02 | 1 | 0 | 9 | |||||||||
| 17 Apr | 26521.25 | 1115 | 0 | - | 0 | 0 | 9 | |||||||||
| 16 Apr | 26343.55 | 1115 | 0 | 24.67 | 0 | 0 | 9 | |||||||||
| 15 Apr | 26445.00 | 1115 | 146.95000000000005 | 24.67 | 16 | 0 | 10 | |||||||||
| 13 Apr | 26047.50 | 968.05 | 251.3499999999999 | 27.08 | 12 | 8 | 10 | |||||||||
| 10 Apr | 26213.90 | 716.9 | 0.1999999999999318 | 24.79 | 0 | 0 | 2 | |||||||||
| 9 Apr | 25685.85 | 716.9 | -103.10000000000002 | 24.79 | 3 | 0 | 1 | |||||||||
| 8 Apr | 26053.05 | 820 | -1328.45 | 14.31 | 1 | 0 | 0 | |||||||||
| 7 Apr | 24685.55 | 2148.45 | 0 | 2.7 | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | 2148.45 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | 2148.45 | 0 | 4.47 | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 2148.45 | 0 | 4.57 | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | 2148.45 | 0 | 5.67 | 0 | 0 | 0 | |||||||||
| 27 Mar | 24373.20 | 2148.45 | 0 | 2.82 | 0 | 0 | 0 | |||||||||
| 25 Mar | 25056.35 | 2148.45 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 24 Mar | 24482.20 | 2148.45 | 0 | 2.31 | 0 | 0 | 0 | |||||||||
| 23 Mar | 23959.20 | 2148.45 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | 2148.45 | 0 | 1.34 | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 2148.45 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 18 Mar | 25927.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 25724.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 25515.25 | 2148.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 25500 expiring on 28APR2026
Delta for 25500 CE is 0.81
Historical price for 25500 CE is as follows
On 24 Apr FINNIFTY was trading at 26053.25. The strike last trading price was 661.15, which was -133.85000000000002 lower than the previous day. The implied volatity was 23.57, the open interest changed by 1 which increased total open position to 17
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 795, which was -589.75 lower than the previous day. The implied volatity was 21.68, the open interest changed by 6 which increased total open position to 16
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 1384.75, which was 0 lower than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 10
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 1384.75, which was 99.95000000000005 higher than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 9
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 1284.8, which was 169.79999999999995 higher than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 9
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 1115, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 1115, which was 0 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 9
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 1115, which was 146.95000000000005 higher than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 10
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 968.05, which was 251.3499999999999 higher than the previous day. The implied volatity was 27.08, the open interest changed by 8 which increased total open position to 10
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 716.9, which was 0.1999999999999318 higher than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 2
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 716.9, which was -103.10000000000002 lower than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 1
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 820, which was -1328.45 lower than the previous day. The implied volatity was 14.31, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 2.7, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 2.98, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 4.47, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 4.57, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 5.67, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 2.82, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 0.77, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 2.31, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 3.92, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 1.34, 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 2148.45, which was 0 lower than the previous day. The implied volatity was 0.85, 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 2148.45, 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 (4d) 25500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.07
Theta: -11.68
Gamma: 0.00041
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 26053.25 | 43 | 2.049999999999997 | 19.54 | 4,877 | 52 | 560 |
| 23 Apr | 26247.20 | 41.25 | 10.25 | 21.11 | 6,017 | 179 | 553 |
| 22 Apr | 26625.25 | 23.15 | -12.899999999999999 | 22.31 | 1,024 | 76 | 375 |
| 21 Apr | 26850.75 | 36 | -59.3 | 26.54 | 470 | 173 | 287 |
| 20 Apr | 26537.10 | 105.75 | 8.849999999999994 | 28.2 | 314 | 23 | 115 |
| 17 Apr | 26521.25 | 102.7 | -52.499999999999986 | 24.82 | 172 | 39 | 96 |
| 16 Apr | 26343.55 | 151.5 | -5.349999999999994 | 24.39 | 158 | -14 | 59 |
| 15 Apr | 26445.00 | 158 | -149.75 | 25.65 | 96 | 1 | 73 |
| 13 Apr | 26047.50 | 297.9 | 48.69999999999999 | 25.82 | 220 | -3 | 61 |
| 10 Apr | 26213.90 | 247.6 | -170.45000000000002 | 24.04 | 104 | 19 | 65 |
| 9 Apr | 25685.85 | 426.05 | 125.69999999999999 | 23.16 | 108 | 18 | 45 |
| 8 Apr | 26053.05 | 295 | -1605 | 24.45 | 39 | 24 | 26 |
| 7 Apr | 24685.55 | 1900 | 1700.05 | - | 0 | 0 | 2 |
| 6 Apr | 24603.10 | 1900 | 1700.05 | - | 0 | 0 | 2 |
| 2 Apr | 24041.55 | 1900 | 1700.05 | - | 0 | 0 | 2 |
| 1 Apr | 23981.80 | 1900 | 1700.05 | - | 0 | 0 | 2 |
| 30 Mar | 23521.80 | 1900 | 1700.05 | 26.62 | 2 | 1 | 1 |
| 27 Mar | 24373.20 | 199.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 199.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 199.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 199.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 199.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 199.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 25927.35 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 25724.65 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 25515.25 | 199.95 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25500 expiring on 28APR2026
Delta for 25500 PE is -0.15
Historical price for 25500 PE is as follows
On 24 Apr FINNIFTY was trading at 26053.25. The strike last trading price was 43, which was 2.049999999999997 higher than the previous day. The implied volatity was 19.54, the open interest changed by 52 which increased total open position to 560
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 41.25, which was 10.25 higher than the previous day. The implied volatity was 21.11, the open interest changed by 179 which increased total open position to 553
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 23.15, which was -12.899999999999999 lower than the previous day. The implied volatity was 22.31, the open interest changed by 76 which increased total open position to 375
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 36, which was -59.3 lower than the previous day. The implied volatity was 26.54, the open interest changed by 173 which increased total open position to 287
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 105.75, which was 8.849999999999994 higher than the previous day. The implied volatity was 28.2, the open interest changed by 23 which increased total open position to 115
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 102.7, which was -52.499999999999986 lower than the previous day. The implied volatity was 24.82, the open interest changed by 39 which increased total open position to 96
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 151.5, which was -5.349999999999994 lower than the previous day. The implied volatity was 24.39, the open interest changed by -14 which decreased total open position to 59
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 158, which was -149.75 lower than the previous day. The implied volatity was 25.65, the open interest changed by 1 which increased total open position to 73
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 297.9, which was 48.69999999999999 higher than the previous day. The implied volatity was 25.82, the open interest changed by -3 which decreased total open position to 61
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 247.6, which was -170.45000000000002 lower than the previous day. The implied volatity was 24.04, the open interest changed by 19 which increased total open position to 65
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 426.05, which was 125.69999999999999 higher than the previous day. The implied volatity was 23.16, the open interest changed by 18 which increased total open position to 45
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 295, which was -1605 lower than the previous day. The implied volatity was 24.45, the open interest changed by 24 which increased total open position to 26
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 1900, which was 1700.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr FINNIFTY was trading at 24603.10. The strike last trading price was 1900, which was 1700.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr FINNIFTY was trading at 24041.55. The strike last trading price was 1900, which was 1700.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr FINNIFTY was trading at 23981.80. The strike last trading price was 1900, which was 1700.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar FINNIFTY was trading at 23521.80. The strike last trading price was 1900, which was 1700.05 higher than the previous day. The implied volatity was 26.62, the open interest changed by 1 which increased total open position to 1
On 27 Mar FINNIFTY was trading at 24373.20. The strike last trading price was 199.95, 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 199.95, 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 24482.20. The strike last trading price was 199.95, 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 199.95, 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 199.95, 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 199.95, 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 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 199.95, 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
