FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Apr 2026 01:30 PM IST
| FINNIFTY 28-Apr-2026 (4d) 25700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.09
Theta: -19.75
Gamma: 0.00041
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 26063.65 | 643 | 10.75 | 22.06 | 0 | 0 | 26 | |||||||||
| 23 Apr | 26247.20 | 643 | -382 | 22.06 | 4 | -1 | 27 | |||||||||
| 22 Apr | 26625.25 | 1025 | 0 | - | 0 | 0 | 28 | |||||||||
| 21 Apr | 26850.75 | 1025 | 0 | - | 0 | 0 | 28 | |||||||||
| 20 Apr | 26537.10 | 1025 | 0 | - | 0 | 0 | 28 | |||||||||
| 17 Apr | 26521.25 | 1025 | 0 | - | 0 | 0 | 28 | |||||||||
| 16 Apr | 26343.55 | 1025 | 0 | 25.22 | 0 | 0 | 28 | |||||||||
| 15 Apr | 26445.00 | 1025 | 247.95000000000005 | 25.22 | 6 | 1 | 30 | |||||||||
| 13 Apr | 26047.50 | 774.1 | -67.60000000000002 | 26.69 | 186 | 4 | 30 | |||||||||
| 10 Apr | 26213.90 | 841.7 | 255.25 | 21.28 | 51 | -8 | 26 | |||||||||
| 9 Apr | 25685.85 | 569.2 | -1421.8 | 22.85 | 86 | 34 | 34 | |||||||||
| 8 Apr | 26053.05 | 1991 | 0 | 3.43 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 24685.55 | 1991 | 0 | 3.38 | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | 1991 | 0 | 3.83 | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | 1991 | 0 | 5.12 | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 1991 | 0 | 5.22 | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | 1991 | 0 | 6.27 | 0 | 0 | 0 | |||||||||
| 27 Mar | 24373.20 | 1991 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
| 25 Mar | 25056.35 | 1991 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
| 24 Mar | 24482.20 | 1991 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 23 Mar | 23959.20 | 1991 | 0 | 4.41 | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | 1991 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 1991 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 25700 expiring on 28APR2026
Delta for 25700 CE is 0.8
Historical price for 25700 CE is as follows
On 24 Apr FINNIFTY was trading at 26063.65. The strike last trading price was 643, which was 10.75 higher than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 26
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 643, which was -382 lower than the previous day. The implied volatity was 22.06, the open interest changed by -1 which decreased total open position to 27
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 1025, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 1025, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 1025, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 1025, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 1025, which was 0 lower than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 28
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 1025, which was 247.95000000000005 higher than the previous day. The implied volatity was 25.22, the open interest changed by 1 which increased total open position to 30
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 774.1, which was -67.60000000000002 lower than the previous day. The implied volatity was 26.69, the open interest changed by 4 which increased total open position to 30
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 841.7, which was 255.25 higher than the previous day. The implied volatity was 21.28, the open interest changed by -8 which decreased total open position to 26
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 569.2, which was -1421.8 lower than the previous day. The implied volatity was 22.85, the open interest changed by 34 which increased total open position to 34
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 1991, which was 0 lower than the previous day. The implied volatity was 3.43, 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 1991, which was 0 lower than the previous day. The implied volatity was 3.38, 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 1991, which was 0 lower than the previous day. The implied volatity was 3.83, 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 1991, which was 0 lower than the previous day. The implied volatity was 5.12, 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 1991, which was 0 lower than the previous day. The implied volatity was 5.22, 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 1991, which was 0 lower than the previous day. The implied volatity was 6.27, 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 1991, which was 0 lower than the previous day. The implied volatity was 3.42, 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 1991, which was 0 lower than the previous day. The implied volatity was 1.36, 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 1991, which was 0 lower than the previous day. The implied volatity was 2.89, 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 1991, which was 0 lower than the previous day. The implied volatity was 4.41, 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 1991, which was 0 lower than the previous day. The implied volatity was 1.82, 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 1991, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 28-Apr-2026 (4d) 25700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.09
Theta: -16.52
Gamma: 0.00057
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 26063.65 | 78.1 | 4.299999999999997 | 18.95 | 524 | 10 | 202 |
| 23 Apr | 26247.20 | 70 | 19.200000000000003 | 20.76 | 412 | 67 | 184 |
| 22 Apr | 26625.25 | 48.95 | -2.25 | 23.43 | 188 | 25 | 114 |
| 21 Apr | 26850.75 | 51.3 | -71.7 | 25.62 | 138 | 33 | 90 |
| 20 Apr | 26537.10 | 123 | -5.449999999999989 | 27.13 | 19 | -6 | 58 |
| 17 Apr | 26521.25 | 125.3 | -72.39999999999999 | 23.27 | 21 | 4 | 65 |
| 16 Apr | 26343.55 | 206 | 18.349999999999994 | 24.39 | 92 | -11 | 58 |
| 15 Apr | 26445.00 | 194.4 | -170.9 | 24.86 | 45 | 8 | 71 |
| 13 Apr | 26047.50 | 369.4 | 70.34999999999997 | 25.44 | 334 | 36 | 64 |
| 10 Apr | 26213.90 | 301.5 | -189.64999999999998 | 23.57 | 124 | -12 | 29 |
| 9 Apr | 25685.85 | 499.95 | 260.54999999999995 | 22.5 | 155 | 41 | 41 |
| 8 Apr | 26053.05 | 239.4 | 0 | 2.13 | 0 | 0 | 0 |
| 7 Apr | 24685.55 | 239.4 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | 239.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 239.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 239.4 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23521.80 | 239.4 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 24373.20 | 239.4 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 239.4 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 239.4 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 239.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 239.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 239.4 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25700 expiring on 28APR2026
Delta for 25700 PE is -0.24
Historical price for 25700 PE is as follows
On 24 Apr FINNIFTY was trading at 26063.65. The strike last trading price was 78.1, which was 4.299999999999997 higher than the previous day. The implied volatity was 18.95, the open interest changed by 10 which increased total open position to 202
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 70, which was 19.200000000000003 higher than the previous day. The implied volatity was 20.76, the open interest changed by 67 which increased total open position to 184
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 48.95, which was -2.25 lower than the previous day. The implied volatity was 23.43, the open interest changed by 25 which increased total open position to 114
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 51.3, which was -71.7 lower than the previous day. The implied volatity was 25.62, the open interest changed by 33 which increased total open position to 90
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 123, which was -5.449999999999989 lower than the previous day. The implied volatity was 27.13, the open interest changed by -6 which decreased total open position to 58
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 125.3, which was -72.39999999999999 lower than the previous day. The implied volatity was 23.27, the open interest changed by 4 which increased total open position to 65
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 206, which was 18.349999999999994 higher than the previous day. The implied volatity was 24.39, the open interest changed by -11 which decreased total open position to 58
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 194.4, which was -170.9 lower than the previous day. The implied volatity was 24.86, the open interest changed by 8 which increased total open position to 71
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 369.4, which was 70.34999999999997 higher than the previous day. The implied volatity was 25.44, the open interest changed by 36 which increased total open position to 64
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 301.5, which was -189.64999999999998 lower than the previous day. The implied volatity was 23.57, the open interest changed by -12 which decreased total open position to 29
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 499.95, which was 260.54999999999995 higher than the previous day. The implied volatity was 22.5, the open interest changed by 41 which increased total open position to 41
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 239.4, which was 0 lower than the previous day. The implied volatity was 2.13, 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 239.4, 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 239.4, 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 239.4, 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 239.4, 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 239.4, 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 239.4, 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 239.4, 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 239.4, 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 239.4, 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 239.4, 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 239.4, 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
