FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Apr 2026 01:29 PM IST
| FINNIFTY 28-Apr-2026 (4d) 25600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 26052.30 | 1094.65 | 4.650000000000091 | - | 0 | 0 | 13 | |||||||||
| 23 Apr | 26247.20 | 1094.65 | 4.650000000000091 | - | 0 | 0 | 13 | |||||||||
| 22 Apr | 26625.25 | 1094.65 | 4.650000000000091 | - | 0 | 0 | 13 | |||||||||
| 21 Apr | 26850.75 | 1094.65 | 4.650000000000091 | - | 0 | 0 | 13 | |||||||||
| 20 Apr | 26537.10 | 1094.65 | 4.650000000000091 | - | 0 | 0 | 13 | |||||||||
| 17 Apr | 26521.25 | 1094.65 | 32.40000000000009 | 24.79 | 6 | -2 | 13 | |||||||||
| 16 Apr | 26343.55 | 1062.25 | 0 | 24.04 | 0 | 0 | 15 | |||||||||
| 15 Apr | 26445.00 | 1062.25 | 197.64999999999998 | 24.04 | 6 | -2 | 16 | |||||||||
| 13 Apr | 26047.50 | 864.6 | -1204.4500000000003 | 27.84 | 54 | 18 | 18 | |||||||||
| 10 Apr | 26213.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 25685.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 26053.05 | 2069.05 | 0 | 3.06 | 0 | 0 | 0 | |||||||||
| 7 Apr | 24685.55 | 2069.05 | 0 | 3.08 | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | 2069.05 | 0 | 3.47 | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | 2069.05 | 0 | 4.79 | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 2069.05 | 0 | 4.88 | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | 2069.05 | 0 | 5.97 | 0 | 0 | 0 | |||||||||
| 27 Mar | 24373.20 | 2069.05 | 0 | 3.12 | 0 | 0 | 0 | |||||||||
| 25 Mar | 25056.35 | 2069.05 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 24 Mar | 24482.20 | 2069.05 | 0 | 2.6 | 0 | 0 | 0 | |||||||||
| 23 Mar | 23959.20 | 2069.05 | 0 | 4.13 | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | 2069.05 | 0 | 1.63 | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 0 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 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 25600 expiring on 28APR2026
Delta for 25600 CE is -
Historical price for 25600 CE is as follows
On 24 Apr FINNIFTY was trading at 26052.30. The strike last trading price was 1094.65, which was 4.650000000000091 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 1094.65, which was 4.650000000000091 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 1094.65, which was 4.650000000000091 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 1094.65, which was 4.650000000000091 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 1094.65, which was 4.650000000000091 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 1094.65, which was 32.40000000000009 higher than the previous day. The implied volatity was 24.79, the open interest changed by -2 which decreased total open position to 13
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 1062.25, which was 0 lower than the previous day. The implied volatity was 24.04, the open interest changed by 0 which decreased total open position to 15
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 1062.25, which was 197.64999999999998 higher than the previous day. The implied volatity was 24.04, the open interest changed by -2 which decreased total open position to 16
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 864.6, which was -1204.4500000000003 lower than the previous day. The implied volatity was 27.84, the open interest changed by 18 which increased total open position to 18
On 10 Apr FINNIFTY was trading at 26213.90. 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 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 -, 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 2069.05, 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 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 2069.05, which was 0 lower than the previous day. The implied volatity was 3.08, 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 2069.05, which was 0 lower than the previous day. The implied volatity was 3.47, 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 2069.05, which was 0 lower than the previous day. The implied volatity was 4.79, 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 2069.05, which was 0 lower than the previous day. The implied volatity was 4.88, 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 2069.05, which was 0 lower than the previous day. The implied volatity was 5.97, 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 2069.05, which was 0 lower than the previous day. The implied volatity was 3.12, 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 2069.05, which was 0 lower than the previous day. The implied volatity was 1.09, 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 2069.05, which was 0 lower than the previous day. The implied volatity was 2.6, 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 2069.05, which was 0 lower than the previous day. The implied volatity was 4.13, 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 2069.05, which was 0 lower than the previous day. The implied volatity was 1.63, 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 0, which was 0 lower than the previous day. The implied volatity was 1.15, 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 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 (4d) 25600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.08
Theta: -14.34
Gamma: 0.0005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 26052.30 | 59.55 | 3.75 | 19.27 | 401 | -36 | 106 |
| 23 Apr | 26247.20 | 53.85 | 13.200000000000003 | 20.89 | 303 | 60 | 143 |
| 22 Apr | 26625.25 | 38.55 | -5.450000000000003 | 23.52 | 319 | 51 | 79 |
| 21 Apr | 26850.75 | 43.5 | -77.5 | 26.07 | 39 | -7 | 28 |
| 20 Apr | 26537.10 | 117.2 | 3.5 | 27.52 | 14 | 2 | 36 |
| 17 Apr | 26521.25 | 111.4 | -52.94999999999999 | 23.45 | 47 | 7 | 35 |
| 16 Apr | 26343.55 | 161.95 | -9.850000000000023 | 23.83 | 28 | 0 | 29 |
| 15 Apr | 26445.00 | 171.7 | -160.40000000000003 | 24.84 | 25 | 4 | 33 |
| 13 Apr | 26047.50 | 330 | 111 | 25.63 | 206 | 29 | 29 |
| 10 Apr | 26213.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 25685.85 | 0 | 0 | 1.26 | 0 | 0 | 0 |
| 8 Apr | 26053.05 | 219 | 0 | 1.15 | 0 | 0 | 0 |
| 7 Apr | 24685.55 | 219 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | 219 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 219 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 219 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23521.80 | 219 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 24373.20 | 219 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 219 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 219 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 219 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 219 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 219 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 25927.35 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 25724.65 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 25515.25 | 219 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25600 expiring on 28APR2026
Delta for 25600 PE is -0.19
Historical price for 25600 PE is as follows
On 24 Apr FINNIFTY was trading at 26052.30. The strike last trading price was 59.55, which was 3.75 higher than the previous day. The implied volatity was 19.27, the open interest changed by -36 which decreased total open position to 106
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 53.85, which was 13.200000000000003 higher than the previous day. The implied volatity was 20.89, the open interest changed by 60 which increased total open position to 143
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 38.55, which was -5.450000000000003 lower than the previous day. The implied volatity was 23.52, the open interest changed by 51 which increased total open position to 79
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 43.5, which was -77.5 lower than the previous day. The implied volatity was 26.07, the open interest changed by -7 which decreased total open position to 28
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 117.2, which was 3.5 higher than the previous day. The implied volatity was 27.52, the open interest changed by 2 which increased total open position to 36
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 111.4, which was -52.94999999999999 lower than the previous day. The implied volatity was 23.45, the open interest changed by 7 which increased total open position to 35
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 161.95, which was -9.850000000000023 lower than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 29
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 171.7, which was -160.40000000000003 lower than the previous day. The implied volatity was 24.84, the open interest changed by 4 which increased total open position to 33
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 330, which was 111 higher than the previous day. The implied volatity was 25.63, the open interest changed by 29 which increased total open position to 29
On 10 Apr FINNIFTY was trading at 26213.90. 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 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 1.26, 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 219, which was 0 lower than the previous day. The implied volatity was 1.15, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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 219, 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
