FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Apr 2026 01:30 PM IST
| FINNIFTY 28-Apr-2026 (4d) 25800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 26063.65 | 905.65 | -0.5 | - | 0 | 0 | 29 | |||||||||
| 23 Apr | 26247.20 | 905.65 | -0.5 | 22.67 | 0 | 0 | 29 | |||||||||
| 22 Apr | 26625.25 | 905.65 | -212.0000000000001 | 22.67 | 31 | -4 | 30 | |||||||||
| 21 Apr | 26850.75 | 1117.65 | 192.0000000000001 | 23.44 | 41 | -9 | 36 | |||||||||
| 20 Apr | 26537.10 | 925.65 | 63.75 | 24.33 | 15 | 3 | 46 | |||||||||
| 17 Apr | 26521.25 | 861.9 | 30.850000000000023 | 23.98 | 15 | -5 | 43 | |||||||||
| 16 Apr | 26343.55 | 831.95 | 122.85000000000002 | 24.3 | 24 | -2 | 51 | |||||||||
| 15 Apr | 26445.00 | 709.05 | -0.05000000000006821 | - | 0 | 0 | 53 | |||||||||
| 13 Apr | 26047.50 | 709.05 | -88.55000000000007 | 26.08 | 226 | 29 | 54 | |||||||||
| 10 Apr | 26213.90 | 779.05 | 250.79999999999995 | 21.32 | 37 | -6 | 26 | |||||||||
| 9 Apr | 25685.85 | 517.9 | -230.45000000000005 | 22.73 | 105 | 21 | 32 | |||||||||
| 8 Apr | 26053.05 | 748.35 | 321.8 | 21.02 | 26 | 5 | 6 | |||||||||
| 7 Apr | 24685.55 | 426.55 | -1487.75 | - | 0 | 0 | 1 | |||||||||
| 6 Apr | 24603.10 | 426.55 | -1487.75 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 24041.55 | 426.55 | -1487.75 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 23981.80 | 426.55 | -1487.75 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 23521.80 | 426.55 | -1487.75 | - | 0 | 0 | 1 | |||||||||
| 27 Mar | 24373.20 | 426.55 | -1487.75 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 25056.35 | 426.55 | -1487.75 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 24482.20 | 426.55 | -1487.75 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 23959.20 | 426.55 | -1487.75 | - | 1 | 0 | 1 | |||||||||
| 20 Mar | 24781.15 | 426.55 | -1487.75 | 22.42 | 1 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 1914.3 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 25800 expiring on 28APR2026
Delta for 25800 CE is -
Historical price for 25800 CE is as follows
On 24 Apr FINNIFTY was trading at 26063.65. The strike last trading price was 905.65, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 905.65, which was -0.5 lower than the previous day. The implied volatity was 22.67, the open interest changed by 0 which decreased total open position to 29
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 905.65, which was -212.0000000000001 lower than the previous day. The implied volatity was 22.67, the open interest changed by -4 which decreased total open position to 30
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 1117.65, which was 192.0000000000001 higher than the previous day. The implied volatity was 23.44, the open interest changed by -9 which decreased total open position to 36
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 925.65, which was 63.75 higher than the previous day. The implied volatity was 24.33, the open interest changed by 3 which increased total open position to 46
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 861.9, which was 30.850000000000023 higher than the previous day. The implied volatity was 23.98, the open interest changed by -5 which decreased total open position to 43
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 831.95, which was 122.85000000000002 higher than the previous day. The implied volatity was 24.3, the open interest changed by -2 which decreased total open position to 51
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 709.05, which was -0.05000000000006821 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 709.05, which was -88.55000000000007 lower than the previous day. The implied volatity was 26.08, the open interest changed by 29 which increased total open position to 54
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 779.05, which was 250.79999999999995 higher than the previous day. The implied volatity was 21.32, the open interest changed by -6 which decreased total open position to 26
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 517.9, which was -230.45000000000005 lower than the previous day. The implied volatity was 22.73, the open interest changed by 21 which increased total open position to 32
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 748.35, which was 321.8 higher than the previous day. The implied volatity was 21.02, the open interest changed by 5 which increased total open position to 6
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr FINNIFTY was trading at 24603.10. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr FINNIFTY was trading at 24041.55. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr FINNIFTY was trading at 23981.80. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar FINNIFTY was trading at 23521.80. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar FINNIFTY was trading at 24373.20. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar FINNIFTY was trading at 25056.35. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar FINNIFTY was trading at 24482.20. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar FINNIFTY was trading at 23959.20. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar FINNIFTY was trading at 24781.15. The strike last trading price was 426.55, which was -1487.75 lower than the previous day. The implied volatity was 22.42, 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 1914.3, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 28-Apr-2026 (4d) 25800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.1
Theta: -18.19
Gamma: 0.00065
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 26063.65 | 99.4 | 7.700000000000003 | 18.54 | 943 | 119 | 217 |
| 23 Apr | 26247.20 | 93.1 | 31.249999999999993 | 20.66 | 179 | 4 | 98 |
| 22 Apr | 26625.25 | 61.5 | 1.3999999999999986 | 23.25 | 301 | -34 | 91 |
| 21 Apr | 26850.75 | 59.85 | -90.6 | 25.13 | 309 | 68 | 125 |
| 20 Apr | 26537.10 | 155 | 6.050000000000011 | 27.07 | 55 | -16 | 56 |
| 17 Apr | 26521.25 | 149.4 | -45.29999999999998 | 23.41 | 43 | 4 | 70 |
| 16 Apr | 26343.55 | 194.7 | -31.30000000000001 | 23.88 | 65 | 12 | 67 |
| 15 Apr | 26445.00 | 226 | -171 | 24.81 | 44 | -10 | 54 |
| 13 Apr | 26047.50 | 389.15 | 65.79999999999995 | 24.51 | 282 | 40 | 73 |
| 10 Apr | 26213.90 | 324.15 | -203.85000000000002 | 22.97 | 62 | -14 | 30 |
| 9 Apr | 25685.85 | 541 | 154.95 | 22.1 | 350 | 36 | 43 |
| 8 Apr | 26053.05 | 373.1 | 111.9 | 23.19 | 10 | 7 | 7 |
| 7 Apr | 24685.55 | 261.2 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | 261.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 261.2 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 261.2 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23521.80 | 261.2 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 24373.20 | 261.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 261.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 261.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 261.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 261.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 261.2 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25800 expiring on 28APR2026
Delta for 25800 PE is -0.29
Historical price for 25800 PE is as follows
On 24 Apr FINNIFTY was trading at 26063.65. The strike last trading price was 99.4, which was 7.700000000000003 higher than the previous day. The implied volatity was 18.54, the open interest changed by 119 which increased total open position to 217
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 93.1, which was 31.249999999999993 higher than the previous day. The implied volatity was 20.66, the open interest changed by 4 which increased total open position to 98
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 61.5, which was 1.3999999999999986 higher than the previous day. The implied volatity was 23.25, the open interest changed by -34 which decreased total open position to 91
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 59.85, which was -90.6 lower than the previous day. The implied volatity was 25.13, the open interest changed by 68 which increased total open position to 125
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 155, which was 6.050000000000011 higher than the previous day. The implied volatity was 27.07, the open interest changed by -16 which decreased total open position to 56
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 149.4, which was -45.29999999999998 lower than the previous day. The implied volatity was 23.41, the open interest changed by 4 which increased total open position to 70
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 194.7, which was -31.30000000000001 lower than the previous day. The implied volatity was 23.88, the open interest changed by 12 which increased total open position to 67
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 226, which was -171 lower than the previous day. The implied volatity was 24.81, the open interest changed by -10 which decreased total open position to 54
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 389.15, which was 65.79999999999995 higher than the previous day. The implied volatity was 24.51, the open interest changed by 40 which increased total open position to 73
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 324.15, which was -203.85000000000002 lower than the previous day. The implied volatity was 22.97, the open interest changed by -14 which decreased total open position to 30
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 541, which was 154.95 higher than the previous day. The implied volatity was 22.1, the open interest changed by 36 which increased total open position to 43
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 373.1, which was 111.9 higher than the previous day. The implied volatity was 23.19, the open interest changed by 7 which increased total open position to 7
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 261.2, 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 261.2, 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 261.2, 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 261.2, 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 261.2, 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 261.2, 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 261.2, 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 261.2, 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 261.2, 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 261.2, 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 261.2, 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
