FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Mar 2026 04:12 PM IST
| FINNIFTY 30-MAR-2026 26000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 8.69
Theta: -11.12
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 24781.15 | 62.1 | -26.9 | 23.61 | 12,699 | 955 | 1,646 | |||||||||
| 19 Mar | 24951.80 | 100 | -243.8 | 22.14 | 3,525 | 38 | 705 | |||||||||
| 18 Mar | 25927.35 | 337.8 | 27.4 | 17.92 | 2,856 | -198 | 667 | |||||||||
| 17 Mar | 25724.65 | 308.45 | -0.55 | 20.76 | 1,371 | -85 | 876 | |||||||||
| 16 Mar | 25515.25 | 280 | 33.7 | 23.58 | 3,087 | 386 | 956 | |||||||||
| 13 Mar | 25138.65 | 243.2 | -213.35 | 24.07 | 1,147 | 169 | 583 | |||||||||
| 12 Mar | 25663.20 | 458 | -131.65 | 24.22 | 2,209 | 152 | 358 | |||||||||
| 11 Mar | 25920.80 | 561.1 | -414.65 | 23.14 | 401 | 86 | 191 | |||||||||
| 10 Mar | 26535.20 | 987.35 | 203.6 | 23.02 | 114 | -19 | 107 | |||||||||
| 9 Mar | 26039.30 | 782.3 | -1235.2 | 27.73 | 467 | 110 | 110 | |||||||||
| 6 Mar | 26652.45 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 27235.80 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 27020.45 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 27564.10 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 27869.75 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 28309.85 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 28339.65 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 28295.10 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 28455.00 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 28210.60 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 28069.50 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 28463.25 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 28287.40 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 28306.25 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 28126.35 | 2017.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 28385.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 28276.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 28186.25 | 0 | 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 | |||||||||
| 3 Feb | 27674.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 26799.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 26699.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 26000 expiring on 30MAR2026
Delta for 26000 CE is 0.13
Historical price for 26000 CE is as follows
On 20 Mar FINNIFTY was trading at 24781.15. The strike last trading price was 62.1, which was -26.9 lower than the previous day. The implied volatity was 23.61, the open interest changed by 955 which increased total open position to 1646
On 19 Mar FINNIFTY was trading at 24951.80. The strike last trading price was 100, which was -243.8 lower than the previous day. The implied volatity was 22.14, the open interest changed by 38 which increased total open position to 705
On 18 Mar FINNIFTY was trading at 25927.35. The strike last trading price was 337.8, which was 27.4 higher than the previous day. The implied volatity was 17.92, the open interest changed by -198 which decreased total open position to 667
On 17 Mar FINNIFTY was trading at 25724.65. The strike last trading price was 308.45, which was -0.55 lower than the previous day. The implied volatity was 20.76, the open interest changed by -85 which decreased total open position to 876
On 16 Mar FINNIFTY was trading at 25515.25. The strike last trading price was 280, which was 33.7 higher than the previous day. The implied volatity was 23.58, the open interest changed by 386 which increased total open position to 956
On 13 Mar FINNIFTY was trading at 25138.65. The strike last trading price was 243.2, which was -213.35 lower than the previous day. The implied volatity was 24.07, the open interest changed by 169 which increased total open position to 583
On 12 Mar FINNIFTY was trading at 25663.20. The strike last trading price was 458, which was -131.65 lower than the previous day. The implied volatity was 24.22, the open interest changed by 152 which increased total open position to 358
On 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 561.1, which was -414.65 lower than the previous day. The implied volatity was 23.14, the open interest changed by 86 which increased total open position to 191
On 10 Mar FINNIFTY was trading at 26535.20. The strike last trading price was 987.35, which was 203.6 higher than the previous day. The implied volatity was 23.02, the open interest changed by -19 which decreased total open position to 107
On 9 Mar FINNIFTY was trading at 26039.30. The strike last trading price was 782.3, which was -1235.2 lower than the previous day. The implied volatity was 27.73, the open interest changed by 110 which increased total open position to 110
On 6 Mar FINNIFTY was trading at 26652.45. The strike last trading price was 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 2017.5, 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 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 Feb FINNIFTY was trading at 28276.95. 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 10 Feb FINNIFTY was trading at 28186.25. 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 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
On 3 Feb FINNIFTY was trading at 27674.05. 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 2 Feb FINNIFTY was trading at 26799.00. 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 1 Feb FINNIFTY was trading at 26699.10. 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
| FINNIFTY 30MAR2026 26000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 9.88
Theta: -6.95
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 24781.15 | 1223.55 | 103.5 | 26.35 | 19 | -3 | 331 |
| 19 Mar | 24951.80 | 1018 | 619.5 | 25.76 | 181 | -16 | 336 |
| 18 Mar | 25927.35 | 397.8 | -144.1 | 21.32 | 761 | -14 | 352 |
| 17 Mar | 25724.65 | 535.35 | -198.05 | 21.83 | 91 | -8 | 365 |
| 16 Mar | 25515.25 | 780 | -256.85 | 26.01 | 103 | -13 | 372 |
| 13 Mar | 25138.65 | 1052.45 | 364.8 | 28.44 | 299 | -57 | 385 |
| 12 Mar | 25663.20 | 674.3 | 101.15 | 24.85 | 1,288 | -126 | 442 |
| 11 Mar | 25920.80 | 588 | 282.05 | 25.65 | 2,472 | 121 | 568 |
| 10 Mar | 26535.20 | 292.85 | -327.75 | 23.68 | 761 | 70 | 448 |
| 9 Mar | 26039.30 | 630 | 302.3 | 28.92 | 1,601 | 46 | 376 |
| 6 Mar | 26652.45 | 325.35 | 169.9 | 24.6 | 1,339 | 118 | 330 |
| 5 Mar | 27235.80 | 174.8 | -85.05 | 23.31 | 1,391 | -32 | 212 |
| 4 Mar | 27020.45 | 257 | 160.4 | 24.87 | 1,216 | -12 | 244 |
| 2 Mar | 27564.10 | 93.05 | 49.65 | 20.42 | 1,160 | 219 | 255 |
| 27 Feb | 27869.75 | 41 | 9.3 | 17.91 | 375 | -24 | 41 |
| 26 Feb | 28309.85 | 33.25 | -0.45 | 19.24 | 293 | 27 | 67 |
| 25 Feb | 28339.65 | 33.5 | -216.2 | 19.19 | 85 | 32 | 32 |
| 24 Feb | 28295.10 | 249.7 | 0 | 6.94 | 0 | 0 | 0 |
| 23 Feb | 28455.00 | 249.7 | 0 | 7.18 | 0 | 0 | 0 |
| 20 Feb | 28210.60 | 249.7 | 0 | 6.4 | 0 | 0 | 0 |
| 19 Feb | 28069.50 | 249.7 | 0 | 6.15 | 0 | 0 | 0 |
| 18 Feb | 28463.25 | 249.7 | 0 | 6.86 | 0 | 0 | 0 |
| 17 Feb | 28287.40 | 249.7 | 0 | 6.46 | 0 | 0 | 0 |
| 16 Feb | 28306.25 | 249.7 | 0 | 6.43 | 0 | 0 | 0 |
| 13 Feb | 28126.35 | 249.7 | 0 | 5.85 | 0 | 0 | 0 |
| 12 Feb | 28385.20 | 249.7 | 0 | 6.4 | 0 | 0 | 0 |
| 11 Feb | 28276.95 | 249.7 | 0 | 6.04 | 0 | 0 | 0 |
| 10 Feb | 28186.25 | 249.7 | 0 | 5.88 | 0 | 0 | 0 |
| 9 Feb | 28154.05 | 249.7 | 0 | 5.77 | 0 | 0 | 0 |
| 6 Feb | 27807.10 | 249.7 | 0 | 4.93 | 0 | 0 | 0 |
| 5 Feb | 27689.35 | 249.7 | 0 | 4.71 | 0 | 0 | 0 |
| 4 Feb | 27802.55 | 249.7 | 0 | 4.91 | 0 | 0 | 0 |
| 3 Feb | 27674.05 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 26799.00 | 249.7 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 26699.10 | 249.7 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26000 expiring on 30MAR2026
Delta for 26000 PE is -0.84
Historical price for 26000 PE is as follows
On 20 Mar FINNIFTY was trading at 24781.15. The strike last trading price was 1223.55, which was 103.5 higher than the previous day. The implied volatity was 26.35, the open interest changed by -3 which decreased total open position to 331
On 19 Mar FINNIFTY was trading at 24951.80. The strike last trading price was 1018, which was 619.5 higher than the previous day. The implied volatity was 25.76, the open interest changed by -16 which decreased total open position to 336
On 18 Mar FINNIFTY was trading at 25927.35. The strike last trading price was 397.8, which was -144.1 lower than the previous day. The implied volatity was 21.32, the open interest changed by -14 which decreased total open position to 352
On 17 Mar FINNIFTY was trading at 25724.65. The strike last trading price was 535.35, which was -198.05 lower than the previous day. The implied volatity was 21.83, the open interest changed by -8 which decreased total open position to 365
On 16 Mar FINNIFTY was trading at 25515.25. The strike last trading price was 780, which was -256.85 lower than the previous day. The implied volatity was 26.01, the open interest changed by -13 which decreased total open position to 372
On 13 Mar FINNIFTY was trading at 25138.65. The strike last trading price was 1052.45, which was 364.8 higher than the previous day. The implied volatity was 28.44, the open interest changed by -57 which decreased total open position to 385
On 12 Mar FINNIFTY was trading at 25663.20. The strike last trading price was 674.3, which was 101.15 higher than the previous day. The implied volatity was 24.85, the open interest changed by -126 which decreased total open position to 442
On 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 588, which was 282.05 higher than the previous day. The implied volatity was 25.65, the open interest changed by 121 which increased total open position to 568
On 10 Mar FINNIFTY was trading at 26535.20. The strike last trading price was 292.85, which was -327.75 lower than the previous day. The implied volatity was 23.68, the open interest changed by 70 which increased total open position to 448
On 9 Mar FINNIFTY was trading at 26039.30. The strike last trading price was 630, which was 302.3 higher than the previous day. The implied volatity was 28.92, the open interest changed by 46 which increased total open position to 376
On 6 Mar FINNIFTY was trading at 26652.45. The strike last trading price was 325.35, which was 169.9 higher than the previous day. The implied volatity was 24.6, the open interest changed by 118 which increased total open position to 330
On 5 Mar FINNIFTY was trading at 27235.80. The strike last trading price was 174.8, which was -85.05 lower than the previous day. The implied volatity was 23.31, the open interest changed by -32 which decreased total open position to 212
On 4 Mar FINNIFTY was trading at 27020.45. The strike last trading price was 257, which was 160.4 higher than the previous day. The implied volatity was 24.87, the open interest changed by -12 which decreased total open position to 244
On 2 Mar FINNIFTY was trading at 27564.10. The strike last trading price was 93.05, which was 49.65 higher than the previous day. The implied volatity was 20.42, the open interest changed by 219 which increased total open position to 255
On 27 Feb FINNIFTY was trading at 27869.75. The strike last trading price was 41, which was 9.3 higher than the previous day. The implied volatity was 17.91, the open interest changed by -24 which decreased total open position to 41
On 26 Feb FINNIFTY was trading at 28309.85. The strike last trading price was 33.25, which was -0.45 lower than the previous day. The implied volatity was 19.24, the open interest changed by 27 which increased total open position to 67
On 25 Feb FINNIFTY was trading at 28339.65. The strike last trading price was 33.5, which was -216.2 lower than the previous day. The implied volatity was 19.19, the open interest changed by 32 which increased total open position to 32
On 24 Feb FINNIFTY was trading at 28295.10. The strike last trading price was 249.7, which was 0 lower than the previous day. The implied volatity was 6.94, 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 249.7, which was 0 lower than the previous day. The implied volatity was 7.18, 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 249.7, which was 0 lower than the previous day. The implied volatity was 6.4, 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 249.7, which was 0 lower than the previous day. The implied volatity was 6.15, 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 249.7, which was 0 lower than the previous day. The implied volatity was 6.86, 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 249.7, which was 0 lower than the previous day. The implied volatity was 6.46, 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 249.7, which was 0 lower than the previous day. The implied volatity was 6.43, 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 249.7, which was 0 lower than the previous day. The implied volatity was 5.85, 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 249.7, which was 0 lower than the previous day. The implied volatity was 6.4, 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 249.7, which was 0 lower than the previous day. The implied volatity was 6.04, 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 249.7, which was 0 lower than the previous day. The implied volatity was 5.88, 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 249.7, which was 0 lower than the previous day. The implied volatity was 5.77, 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 249.7, which was 0 lower than the previous day. The implied volatity was 4.93, 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 249.7, which was 0 lower than the previous day. The implied volatity was 4.71, 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 249.7, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
On 3 Feb FINNIFTY was trading at 27674.05. 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 2 Feb FINNIFTY was trading at 26799.00. The strike last trading price was 249.7, 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 Feb FINNIFTY was trading at 26699.10. The strike last trading price was 249.7, 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
