FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
25 Mar 2026 10:00 AM IST
| FINNIFTY 30-MAR-2026 25900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 6.78
Theta: -17.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 25020.00 | 55.7 | 20 | 25.63 | 26 | -12 | 84 | |||||||||
| 24 Mar | 24482.20 | 35.55 | -10.2 | 29.05 | 93 | -3 | 95 | |||||||||
| 23 Mar | 23959.20 | 46 | -37.35 | 38.75 | 174 | -47 | 101 | |||||||||
| 20 Mar | 24781.15 | 77.5 | -30.55 | 23.84 | 872 | 15 | 158 | |||||||||
| 19 Mar | 24951.80 | 122.25 | -279.8 | 22.36 | 580 | 70 | 152 | |||||||||
| 18 Mar | 25927.35 | 390.3 | 28.45 | 17.96 | 577 | -2 | 83 | |||||||||
| 17 Mar | 25724.65 | 361.65 | 8.6 | 21.26 | 526 | 6 | 87 | |||||||||
| 16 Mar | 25515.25 | 327.25 | 48.75 | 24.18 | 114 | 15 | 82 | |||||||||
| 13 Mar | 25138.65 | 276.95 | -235.95 | 24.27 | 150 | 9 | 67 | |||||||||
| 12 Mar | 25663.20 | 518.9 | -123.35 | 24.97 | 335 | 40 | 64 | |||||||||
| 11 Mar | 25920.80 | 618.95 | -269.25 | 23.44 | 62 | 15 | 17 | |||||||||
| 10 Mar | 26535.20 | 888.2 | -1207.05 | 14.03 | 2 | 0 | 0 | |||||||||
| 9 Mar | 26039.30 | 2095.25 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 26652.45 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 27235.80 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 27020.45 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 27564.10 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 27869.75 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 28309.85 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 28339.65 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 28295.10 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 28455.00 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 28210.60 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 28069.50 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 28463.25 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 28287.40 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 28306.25 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 28126.35 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 28385.20 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 28276.95 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 28186.25 | 2095.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 28154.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 27807.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 27689.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 27802.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 25900 expiring on 30MAR2026
Delta for 25900 CE is 0.14
Historical price for 25900 CE is as follows
On 25 Mar FINNIFTY was trading at 25020.00. The strike last trading price was 55.7, which was 20 higher than the previous day. The implied volatity was 25.63, the open interest changed by -12 which decreased total open position to 84
On 24 Mar FINNIFTY was trading at 24482.20. The strike last trading price was 35.55, which was -10.2 lower than the previous day. The implied volatity was 29.05, the open interest changed by -3 which decreased total open position to 95
On 23 Mar FINNIFTY was trading at 23959.20. The strike last trading price was 46, which was -37.35 lower than the previous day. The implied volatity was 38.75, the open interest changed by -47 which decreased total open position to 101
On 20 Mar FINNIFTY was trading at 24781.15. The strike last trading price was 77.5, which was -30.55 lower than the previous day. The implied volatity was 23.84, the open interest changed by 15 which increased total open position to 158
On 19 Mar FINNIFTY was trading at 24951.80. The strike last trading price was 122.25, which was -279.8 lower than the previous day. The implied volatity was 22.36, the open interest changed by 70 which increased total open position to 152
On 18 Mar FINNIFTY was trading at 25927.35. The strike last trading price was 390.3, which was 28.45 higher than the previous day. The implied volatity was 17.96, the open interest changed by -2 which decreased total open position to 83
On 17 Mar FINNIFTY was trading at 25724.65. The strike last trading price was 361.65, which was 8.6 higher than the previous day. The implied volatity was 21.26, the open interest changed by 6 which increased total open position to 87
On 16 Mar FINNIFTY was trading at 25515.25. The strike last trading price was 327.25, which was 48.75 higher than the previous day. The implied volatity was 24.18, the open interest changed by 15 which increased total open position to 82
On 13 Mar FINNIFTY was trading at 25138.65. The strike last trading price was 276.95, which was -235.95 lower than the previous day. The implied volatity was 24.27, the open interest changed by 9 which increased total open position to 67
On 12 Mar FINNIFTY was trading at 25663.20. The strike last trading price was 518.9, which was -123.35 lower than the previous day. The implied volatity was 24.97, the open interest changed by 40 which increased total open position to 64
On 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 618.95, which was -269.25 lower than the previous day. The implied volatity was 23.44, the open interest changed by 15 which increased total open position to 17
On 10 Mar FINNIFTY was trading at 26535.20. The strike last trading price was 888.2, which was -1207.05 lower than the previous day. The implied volatity was 14.03, 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 2095.25, which was 0 lower than the previous day. The implied volatity was 0.06, 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 2095.25, 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 2095.25, 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 2095.25, 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 2095.25, 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 2095.25, 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 2095.25, 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 2095.25, 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 Feb FINNIFTY was trading at 28295.10. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28455.00. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28210.60. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28069.50. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28306.25. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 2095.25, 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 Feb FINNIFTY was trading at 28154.05. 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 6 Feb FINNIFTY was trading at 27807.10. 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 5 Feb FINNIFTY was trading at 27689.35. 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 4 Feb FINNIFTY was trading at 27802.55. 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 30MAR2026 25900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 8.06
Theta: -17.61
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 25020.00 | 929.5 | -1017.05 | 30.39 | 26 | -3 | 86 |
| 24 Mar | 24482.20 | 1981.55 | 834.1 | - | 0 | 0 | 89 |
| 23 Mar | 23959.20 | 1981.55 | 834.1 | 43.87 | 104 | -41 | 90 |
| 20 Mar | 24781.15 | 1147.45 | 139.5 | 27.15 | 23 | -3 | 131 |
| 19 Mar | 24951.80 | 968.2 | 608.95 | 27.81 | 136 | -15 | 135 |
| 18 Mar | 25927.35 | 356.45 | -133.6 | 21.71 | 683 | 63 | 146 |
| 17 Mar | 25724.65 | 487 | -164.5 | 22.25 | 46 | 4 | 82 |
| 16 Mar | 25515.25 | 671.55 | -307 | 23.64 | 42 | -20 | 78 |
| 13 Mar | 25138.65 | 980 | 347.8 | 28.19 | 28 | -16 | 100 |
| 12 Mar | 25663.20 | 627.25 | 89.35 | 25.23 | 436 | -28 | 116 |
| 11 Mar | 25920.80 | 545.45 | 264.45 | 25.89 | 415 | 32 | 145 |
| 10 Mar | 26535.20 | 274.35 | -315 | 24.27 | 105 | 42 | 114 |
| 9 Mar | 26039.30 | 585.7 | 281.9 | 28.98 | 620 | 35 | 77 |
| 6 Mar | 26652.45 | 303.7 | 149.55 | 24.99 | 17 | -9 | 42 |
| 5 Mar | 27235.80 | 161.95 | -53.95 | 23.52 | 102 | -1 | 53 |
| 4 Mar | 27020.45 | 215.9 | 127.1 | 24.09 | 56 | 31 | 57 |
| 2 Mar | 27564.10 | 84.7 | 44.35 | 20.7 | 159 | 26 | 48 |
| 27 Feb | 27869.75 | 38.65 | 9.25 | 18.32 | 63 | -5 | 22 |
| 26 Feb | 28309.85 | 29.65 | -113.05 | 19.43 | 29 | 19 | 20 |
| 25 Feb | 28339.65 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 24 Feb | 28295.10 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 23 Feb | 28455.00 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 20 Feb | 28210.60 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 19 Feb | 28069.50 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 18 Feb | 28463.25 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 17 Feb | 28287.40 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 16 Feb | 28306.25 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 13 Feb | 28126.35 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 12 Feb | 28385.20 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 11 Feb | 28276.95 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 10 Feb | 28186.25 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 9 Feb | 28154.05 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 6 Feb | 27807.10 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 5 Feb | 27689.35 | 142.7 | -86.25 | - | 0 | 0 | 1 |
| 4 Feb | 27802.55 | 142.7 | -86.25 | - | 0 | 0 | 1 |
For Nifty Financial Services - strike price 25900 expiring on 30MAR2026
Delta for 25900 PE is -0.81
Historical price for 25900 PE is as follows
On 25 Mar FINNIFTY was trading at 25020.00. The strike last trading price was 929.5, which was -1017.05 lower than the previous day. The implied volatity was 30.39, the open interest changed by -3 which decreased total open position to 86
On 24 Mar FINNIFTY was trading at 24482.20. The strike last trading price was 1981.55, which was 834.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 23 Mar FINNIFTY was trading at 23959.20. The strike last trading price was 1981.55, which was 834.1 higher than the previous day. The implied volatity was 43.87, the open interest changed by -41 which decreased total open position to 90
On 20 Mar FINNIFTY was trading at 24781.15. The strike last trading price was 1147.45, which was 139.5 higher than the previous day. The implied volatity was 27.15, the open interest changed by -3 which decreased total open position to 131
On 19 Mar FINNIFTY was trading at 24951.80. The strike last trading price was 968.2, which was 608.95 higher than the previous day. The implied volatity was 27.81, the open interest changed by -15 which decreased total open position to 135
On 18 Mar FINNIFTY was trading at 25927.35. The strike last trading price was 356.45, which was -133.6 lower than the previous day. The implied volatity was 21.71, the open interest changed by 63 which increased total open position to 146
On 17 Mar FINNIFTY was trading at 25724.65. The strike last trading price was 487, which was -164.5 lower than the previous day. The implied volatity was 22.25, the open interest changed by 4 which increased total open position to 82
On 16 Mar FINNIFTY was trading at 25515.25. The strike last trading price was 671.55, which was -307 lower than the previous day. The implied volatity was 23.64, the open interest changed by -20 which decreased total open position to 78
On 13 Mar FINNIFTY was trading at 25138.65. The strike last trading price was 980, which was 347.8 higher than the previous day. The implied volatity was 28.19, the open interest changed by -16 which decreased total open position to 100
On 12 Mar FINNIFTY was trading at 25663.20. The strike last trading price was 627.25, which was 89.35 higher than the previous day. The implied volatity was 25.23, the open interest changed by -28 which decreased total open position to 116
On 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 545.45, which was 264.45 higher than the previous day. The implied volatity was 25.89, the open interest changed by 32 which increased total open position to 145
On 10 Mar FINNIFTY was trading at 26535.20. The strike last trading price was 274.35, which was -315 lower than the previous day. The implied volatity was 24.27, the open interest changed by 42 which increased total open position to 114
On 9 Mar FINNIFTY was trading at 26039.30. The strike last trading price was 585.7, which was 281.9 higher than the previous day. The implied volatity was 28.98, the open interest changed by 35 which increased total open position to 77
On 6 Mar FINNIFTY was trading at 26652.45. The strike last trading price was 303.7, which was 149.55 higher than the previous day. The implied volatity was 24.99, the open interest changed by -9 which decreased total open position to 42
On 5 Mar FINNIFTY was trading at 27235.80. The strike last trading price was 161.95, which was -53.95 lower than the previous day. The implied volatity was 23.52, the open interest changed by -1 which decreased total open position to 53
On 4 Mar FINNIFTY was trading at 27020.45. The strike last trading price was 215.9, which was 127.1 higher than the previous day. The implied volatity was 24.09, the open interest changed by 31 which increased total open position to 57
On 2 Mar FINNIFTY was trading at 27564.10. The strike last trading price was 84.7, which was 44.35 higher than the previous day. The implied volatity was 20.7, the open interest changed by 26 which increased total open position to 48
On 27 Feb FINNIFTY was trading at 27869.75. The strike last trading price was 38.65, which was 9.25 higher than the previous day. The implied volatity was 18.32, the open interest changed by -5 which decreased total open position to 22
On 26 Feb FINNIFTY was trading at 28309.85. The strike last trading price was 29.65, which was -113.05 lower than the previous day. The implied volatity was 19.43, the open interest changed by 19 which increased total open position to 20
On 25 Feb FINNIFTY was trading at 28339.65. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb FINNIFTY was trading at 28295.10. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb FINNIFTY was trading at 28455.00. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb FINNIFTY was trading at 28210.60. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb FINNIFTY was trading at 28069.50. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb FINNIFTY was trading at 28306.25. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb FINNIFTY was trading at 27689.35. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb FINNIFTY was trading at 27802.55. The strike last trading price was 142.7, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
