FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
14 May 2026 02:47 PM IST
| FINNIFTY 26-May-2026 (12d) 25800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.19
Theta: -18.02
Gamma: 0.00038
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 25495.70 | 335 | 122.65 (57.76%) | 21.95 | 98 | -31 | 111 | |||||||||
| 13 May | 25116.65 | 199.3 | -45.29999999999998 (-18.52%) | 0 | 135 | 39 | 143 | |||||||||
| 12 May | 25137.15 | 256.3 | -179.64999999999998 (-41.21%) | 0 | 535 | 33 | 129 | |||||||||
| 11 May | 25655.45 | 424 | -207.20000000000005 (-32.83%) | 0 | 666 | 48 | 95 | |||||||||
| 8 May | 26011.50 | 631.2 | -323.0999999999999 (-33.86%) | 21.19 | 18 | 0 | 47 | |||||||||
| 7 May | 26449.50 | 954.3 | 8.899999999999977 (0.94%) | 20.44 | 16 | 3 | 48 | |||||||||
| 6 May | 26392.75 | 957.7 | 442.75 (85.98%) | 21.53 | 80 | -9 | 48 | |||||||||
| 5 May | 25716.90 | 520 | -69.45000000000005 (-11.78%) | 20.58 | 380 | 13 | 56 | |||||||||
| 4 May | 25814.40 | 579.3 | -6.600000000000023 (-1.13%) | 20.65 | 147 | 37 | 48 | |||||||||
| 30 Apr | 25657.35 | 591.3 | -2427.8 (-80.41%) | 21.03 | 41 | 13 | 13 | |||||||||
| 29 Apr | 25913.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 25937.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 26164.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 26141.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 26247.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 26850.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 26537.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 26521.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 26213.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 25685.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 26053.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 24781.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 25927.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 25724.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 25515.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 25138.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 25663.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 25920.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 26535.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 26039.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 25800 expiring on 26MAY2026
Delta for 25800 CE is 0.44
Historical price for 25800 CE is as follows
On 14 May FINNIFTY was trading at 25495.70. The strike last trading price was 335, which was 122.65 higher than the previous day. The implied volatity was 21.95, the open interest changed by -31 which decreased total open position to 111
On 13 May FINNIFTY was trading at 25116.65. The strike last trading price was 199.3, which was -45.29999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by 39 which increased total open position to 143
On 12 May FINNIFTY was trading at 25137.15. The strike last trading price was 256.3, which was -179.64999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 129
On 11 May FINNIFTY was trading at 25655.45. The strike last trading price was 424, which was -207.20000000000005 lower than the previous day. The implied volatity was 0, the open interest changed by 48 which increased total open position to 95
On 8 May FINNIFTY was trading at 26011.50. The strike last trading price was 631.2, which was -323.0999999999999 lower than the previous day. The implied volatity was 21.19, the open interest changed by 0 which decreased total open position to 47
On 7 May FINNIFTY was trading at 26449.50. The strike last trading price was 954.3, which was 8.899999999999977 higher than the previous day. The implied volatity was 20.44, the open interest changed by 3 which increased total open position to 48
On 6 May FINNIFTY was trading at 26392.75. The strike last trading price was 957.7, which was 442.75 higher than the previous day. The implied volatity was 21.53, the open interest changed by -9 which decreased total open position to 48
On 5 May FINNIFTY was trading at 25716.90. The strike last trading price was 520, which was -69.45000000000005 lower than the previous day. The implied volatity was 20.58, the open interest changed by 13 which increased total open position to 56
On 4 May FINNIFTY was trading at 25814.40. The strike last trading price was 579.3, which was -6.600000000000023 lower than the previous day. The implied volatity was 20.65, the open interest changed by 37 which increased total open position to 48
On 30 Apr FINNIFTY was trading at 25657.35. The strike last trading price was 591.3, which was -2427.8 lower than the previous day. The implied volatity was 21.03, the open interest changed by 13 which increased total open position to 13
On 29 Apr FINNIFTY was trading at 25913.95. 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 28 Apr FINNIFTY was trading at 25937.50. 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 27 Apr FINNIFTY was trading at 26164.65. 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 24 Apr FINNIFTY was trading at 26141.75. 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 23 Apr FINNIFTY was trading at 26247.20. 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 21 Apr FINNIFTY was trading at 26850.75. 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 20 Apr FINNIFTY was trading at 26537.10. 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 17 Apr FINNIFTY was trading at 26521.25. 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 10 Apr FINNIFTY was trading at 26213.90. 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 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 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 20 Mar FINNIFTY was trading at 24781.15. 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 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 -, 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 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 17 Mar FINNIFTY was trading at 25724.65. 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 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
On 13 Mar FINNIFTY was trading at 25138.65. 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 12 Mar FINNIFTY was trading at 25663.20. 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 11 Mar FINNIFTY was trading at 25920.80. 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 10 Mar FINNIFTY was trading at 26535.20. 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 Mar FINNIFTY was trading at 26039.30. 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 26-May-2026 (12d) 25800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 25495.70 | 771.1 | 0 (0.00%) | 0 | 0 | 0 | 65 |
| 13 May | 25116.65 | 771.1 | -10.549999999999955 (-1.35%) | 0 | 9 | -1 | 65 |
| 12 May | 25137.15 | 781.65 | 278.4 (55.32%) | 0 | 35 | -4 | 67 |
| 11 May | 25655.45 | 510 | 181.55 (55.27%) | 0 | 516 | 7 | 72 |
| 8 May | 26011.50 | 338.6 | 136.90000000000003 (67.87%) | 20.05 | 198 | 17 | 65 |
| 7 May | 26449.50 | 197.1 | -6.5 (-3.19%) | 19.84 | 24 | -4 | 49 |
| 6 May | 26392.75 | 201.5 | -297.6 (-59.63%) | 19.44 | 552 | -68 | 54 |
| 5 May | 25716.90 | 497.2 | 7.649999999999977 (1.56%) | 20.33 | 472 | 94 | 123 |
| 4 May | 25814.40 | 500 | -55.89999999999998 (-10.06%) | 21.73 | 140 | 30 | 31 |
| 30 Apr | 25657.35 | 535.15 | 48.14999999999998 (9.89%) | 19.58 | 23 | 9 | 10 |
| 29 Apr | 25913.95 | 487 | 387.85 (391.17%) | 20.68 | 1 | 0 | 0 |
| 28 Apr | 25937.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 26164.65 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 26141.75 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 26247.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 26850.75 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 26537.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 26521.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 26213.90 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 25685.85 | 0 | 0 (0.00%) | 1.13 | 0 | 0 | 0 |
| 8 Apr | 26053.05 | 0 | 0 (0.00%) | 1.49 | 0 | 0 | 0 |
| 20 Mar | 24781.15 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 25927.35 | 0 | 0 (0.00%) | 1.3 | 0 | 0 | 0 |
| 17 Mar | 25724.65 | 0 | 0 (0.00%) | 0.9 | 0 | 0 | 0 |
| 16 Mar | 25515.25 | 0 | 0 (0.00%) | 0.38 | 0 | 0 | 0 |
| 13 Mar | 25138.65 | 0 | 0 (0.00%) | 0.04 | 0 | 0 | 0 |
| 12 Mar | 25663.20 | 0 | 0 (0.00%) | 0.9 | 0 | 0 | 0 |
| 11 Mar | 25920.80 | 0 | 0 (0.00%) | 1.45 | 0 | 0 | 0 |
| 10 Mar | 26535.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 26039.30 | 0 | 0 (0.00%) | 1.57 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25800 expiring on 26MAY2026
Delta for 25800 PE is 0
Historical price for 25800 PE is as follows
On 14 May FINNIFTY was trading at 25495.70. The strike last trading price was 771.1, 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 65
On 13 May FINNIFTY was trading at 25116.65. The strike last trading price was 771.1, which was -10.549999999999955 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 65
On 12 May FINNIFTY was trading at 25137.15. The strike last trading price was 781.65, which was 278.4 higher than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 67
On 11 May FINNIFTY was trading at 25655.45. The strike last trading price was 510, which was 181.55 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 72
On 8 May FINNIFTY was trading at 26011.50. The strike last trading price was 338.6, which was 136.90000000000003 higher than the previous day. The implied volatity was 20.05, the open interest changed by 17 which increased total open position to 65
On 7 May FINNIFTY was trading at 26449.50. The strike last trading price was 197.1, which was -6.5 lower than the previous day. The implied volatity was 19.84, the open interest changed by -4 which decreased total open position to 49
On 6 May FINNIFTY was trading at 26392.75. The strike last trading price was 201.5, which was -297.6 lower than the previous day. The implied volatity was 19.44, the open interest changed by -68 which decreased total open position to 54
On 5 May FINNIFTY was trading at 25716.90. The strike last trading price was 497.2, which was 7.649999999999977 higher than the previous day. The implied volatity was 20.33, the open interest changed by 94 which increased total open position to 123
On 4 May FINNIFTY was trading at 25814.40. The strike last trading price was 500, which was -55.89999999999998 lower than the previous day. The implied volatity was 21.73, the open interest changed by 30 which increased total open position to 31
On 30 Apr FINNIFTY was trading at 25657.35. The strike last trading price was 535.15, which was 48.14999999999998 higher than the previous day. The implied volatity was 19.58, the open interest changed by 9 which increased total open position to 10
On 29 Apr FINNIFTY was trading at 25913.95. The strike last trading price was 487, which was 387.85 higher than the previous day. The implied volatity was 20.68, the open interest changed by 0 which decreased total open position to 0
On 28 Apr FINNIFTY was trading at 25937.50. 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 27 Apr FINNIFTY was trading at 26164.65. 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 24 Apr FINNIFTY was trading at 26141.75. 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 23 Apr FINNIFTY was trading at 26247.20. 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 21 Apr FINNIFTY was trading at 26850.75. 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 20 Apr FINNIFTY was trading at 26537.10. 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 17 Apr FINNIFTY was trading at 26521.25. 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 10 Apr FINNIFTY was trading at 26213.90. 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 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 1.13, 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 0, which was 0 lower than the previous day. The implied volatity was 1.49, 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 -, 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 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 -, 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 0, which was 0 lower than the previous day. The implied volatity was 1.3, 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 0, which was 0 lower than the previous day. The implied volatity was 0.9, 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 0.38, the open interest changed by 0 which decreased total open position to 0
On 13 Mar FINNIFTY was trading at 25138.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 12 Mar FINNIFTY was trading at 25663.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 0, 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
On 10 Mar FINNIFTY was trading at 26535.20. 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 Mar FINNIFTY was trading at 26039.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
