FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Mar 2026 04:12 PM IST
| FINNIFTY 30-MAR-2026 25850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 18.38
Theta: -17.64
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 25927.35 | 415.3 | 26.95 | 17.82 | 450 | 17 | 51 | |||||||||
| 17 Mar | 25724.65 | 383.7 | 139.75 | 21.22 | 49 | 10 | 34 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 25515.25 | 243.95 | -52.1 | 18.9 | 7 | -2 | 25 | |||||||||
| 13 Mar | 25138.65 | 289 | -242.25 | 24.08 | 29 | 7 | 21 | |||||||||
| 12 Mar | 25663.20 | 529.45 | -341.25 | 24.39 | 44 | 14 | 15 | |||||||||
| 11 Mar | 25920.80 | 870.7 | -1749.4 | 33.09 | 1 | 0 | 0 | |||||||||
| 10 Mar | 26535.20 | 2620.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 26039.30 | 2620.1 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 6 Mar | 26652.45 | 2620.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 27235.80 | 2620.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 27020.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 27564.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 27869.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 28309.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 28339.65 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 25850 expiring on 30MAR2026
Delta for 25850 CE is 0.58
Historical price for 25850 CE is as follows
On 18 Mar FINNIFTY was trading at 25927.35. The strike last trading price was 415.3, which was 26.95 higher than the previous day. The implied volatity was 17.82, the open interest changed by 17 which increased total open position to 51
On 17 Mar FINNIFTY was trading at 25724.65. The strike last trading price was 383.7, which was 139.75 higher than the previous day. The implied volatity was 21.22, the open interest changed by 10 which increased total open position to 34
On 16 Mar FINNIFTY was trading at 25515.25. The strike last trading price was 243.95, which was -52.1 lower than the previous day. The implied volatity was 18.9, the open interest changed by -2 which decreased total open position to 25
On 13 Mar FINNIFTY was trading at 25138.65. The strike last trading price was 289, which was -242.25 lower than the previous day. The implied volatity was 24.08, the open interest changed by 7 which increased total open position to 21
On 12 Mar FINNIFTY was trading at 25663.20. The strike last trading price was 529.45, which was -341.25 lower than the previous day. The implied volatity was 24.39, the open interest changed by 14 which increased total open position to 15
On 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 870.7, which was -1749.4 lower than the previous day. The implied volatity was 33.09, 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 2620.1, 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 2620.1, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 6 Mar FINNIFTY was trading at 26652.45. The strike last trading price was 2620.1, 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 5 Mar FINNIFTY was trading at 27235.80. The strike last trading price was 2620.1, 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 4 Mar FINNIFTY was trading at 27020.45. 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 2 Mar FINNIFTY was trading at 27564.10. 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 27 Feb FINNIFTY was trading at 27869.75. 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 26 Feb FINNIFTY was trading at 28309.85. 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 25 Feb FINNIFTY was trading at 28339.65. The strike last trading price was 0, 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 0
| FINNIFTY 30MAR2026 25850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 18.47
Theta: -13.21
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 25927.35 | 325.45 | 310.35 | 21.26 | 92 | 11 | 11 |
| 17 Mar | 25724.65 | 15.1 | 0 | 0.15 | 0 | 0 | 0 |
| 16 Mar | 25515.25 | 15.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 25138.65 | 15.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 25663.20 | 15.1 | 0 | 0.04 | 0 | 0 | 0 |
| 11 Mar | 25920.80 | 15.1 | 0 | 0.77 | 0 | 0 | 0 |
| 10 Mar | 26535.20 | 15.1 | 0 | 3.27 | 0 | 0 | 0 |
| 9 Mar | 26039.30 | 15.1 | 0 | 1.34 | 0 | 0 | 0 |
| 6 Mar | 26652.45 | 15.1 | 0 | 3.41 | 0 | 0 | 0 |
| 5 Mar | 27235.80 | 15.1 | 0 | 5.09 | 0 | 0 | 0 |
| 4 Mar | 27020.45 | 15.1 | 0 | 4.43 | 0 | 0 | 0 |
| 2 Mar | 27564.10 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 27869.75 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 28309.85 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 28339.65 | 0 | 0 | 0 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 25850 expiring on 30MAR2026
Delta for 25850 PE is -0.43
Historical price for 25850 PE is as follows
On 18 Mar FINNIFTY was trading at 25927.35. The strike last trading price was 325.45, which was 310.35 higher than the previous day. The implied volatity was 21.26, the open interest changed by 11 which increased total open position to 11
On 17 Mar FINNIFTY was trading at 25724.65. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 0.15, 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 15.1, 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 15.1, 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 15.1, 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 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 15.1, 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 10 Mar FINNIFTY was trading at 26535.20. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 3.27, 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 15.1, 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 6 Mar FINNIFTY was trading at 26652.45. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 5 Mar FINNIFTY was trading at 27235.80. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 4 Mar FINNIFTY was trading at 27020.45. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 2 Mar FINNIFTY was trading at 27564.10. 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 27 Feb FINNIFTY was trading at 27869.75. 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 26 Feb FINNIFTY was trading at 28309.85. 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 25 Feb FINNIFTY was trading at 28339.65. The strike last trading price was 0, 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 0
