FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
30 Apr 2026 04:10 PM IST
| FINNIFTY 26-May-2026 (25d) 26000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.27
Theta: -12.32
Gamma: 0.00028
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 25657.35 | 490.8 | -97.19999999999999 | 20.69 | 576 | 41 | 195 | |||||||||
| 29 Apr | 25913.95 | 559.85 | -62.10000000000002 | 19.7 | 1,115 | 133 | 167 | |||||||||
| 28 Apr | 25937.50 | 555 | -290 | 18.79 | 61 | 23 | 31 | |||||||||
| 27 Apr | 26164.65 | 830 | -2014.1999999999998 | 22.83 | 10 | 8 | 8 | |||||||||
| 24 Apr | 26141.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 26247.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 26625.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 26850.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 26537.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 26521.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 26343.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 26445.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 26047.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 26213.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 25685.85 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 26053.05 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 24685.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 24373.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 25056.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 24482.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 23959.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 25927.35 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 25724.65 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 25515.25 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 25138.65 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 25663.20 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 25920.80 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 26535.20 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 26039.30 | 2844.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 26000 expiring on 26MAY2026
Delta for 26000 CE is 0.46
Historical price for 26000 CE is as follows
On 30 Apr FINNIFTY was trading at 25657.35. The strike last trading price was 490.8, which was -97.19999999999999 lower than the previous day. The implied volatity was 20.69, the open interest changed by 41 which increased total open position to 195
On 29 Apr FINNIFTY was trading at 25913.95. The strike last trading price was 559.85, which was -62.10000000000002 lower than the previous day. The implied volatity was 19.7, the open interest changed by 133 which increased total open position to 167
On 28 Apr FINNIFTY was trading at 25937.50. The strike last trading price was 555, which was -290 lower than the previous day. The implied volatity was 18.79, the open interest changed by 23 which increased total open position to 31
On 27 Apr FINNIFTY was trading at 26164.65. The strike last trading price was 830, which was -2014.1999999999998 lower than the previous day. The implied volatity was 22.83, the open interest changed by 8 which increased total open position to 8
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 22 Apr FINNIFTY was trading at 26625.25. 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 21 Apr FINNIFTY was trading at 26850.75. 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 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 16 Apr FINNIFTY was trading at 26343.55. 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 15 Apr FINNIFTY was trading at 26445.00. 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 13 Apr FINNIFTY was trading at 26047.50. 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 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 2844.2, 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 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 2844.2, 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 7 Apr FINNIFTY was trading at 24685.55. 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 6 Apr FINNIFTY was trading at 24603.10. 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 Apr FINNIFTY was trading at 24041.55. 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 1 Apr FINNIFTY was trading at 23981.80. 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 30 Mar FINNIFTY was trading at 23521.80. 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 27 Mar FINNIFTY was trading at 24373.20. 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 25 Mar FINNIFTY was trading at 25056.35. 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 24 Mar FINNIFTY was trading at 24482.20. 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 23 Mar FINNIFTY was trading at 23959.20. 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 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 2844.2, 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 18 Mar FINNIFTY was trading at 25927.35. The strike last trading price was 2844.2, 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 17 Mar FINNIFTY was trading at 25724.65. The strike last trading price was 2844.2, 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 16 Mar FINNIFTY was trading at 25515.25. The strike last trading price was 2844.2, 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 13 Mar FINNIFTY was trading at 25138.65. The strike last trading price was 2844.2, 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 12 Mar FINNIFTY was trading at 25663.20. The strike last trading price was 2844.2, 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 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 2844.2, 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 10 Mar FINNIFTY was trading at 26535.20. The strike last trading price was 2844.2, 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 9 Mar FINNIFTY was trading at 26039.30. The strike last trading price was 2844.2, 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
| FINNIFTY 26-May-2026 (25d) 26000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.27
Theta: -7.54
Gamma: 0.0003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 25657.35 | 621.7 | 77.95000000000005 | 19.05 | 457 | 43 | 138 |
| 29 Apr | 25913.95 | 559.55 | 40.59999999999991 | 19.75 | 957 | 57 | 97 |
| 28 Apr | 25937.50 | 450 | -22 | 16.27 | 102 | 33 | 39 |
| 27 Apr | 26164.65 | 470 | 349.05 | 20.6 | 20 | 6 | 6 |
| 24 Apr | 26141.75 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 26247.20 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 26625.25 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 26850.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 26537.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 26521.25 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 26343.55 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 26445.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 26047.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 26213.90 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 25685.85 | 0 | 0 | 0.6 | 0 | 0 | 0 |
| 8 Apr | 26053.05 | 0 | 0 | 1.05 | 0 | 0 | 0 |
| 7 Apr | 24685.55 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 23521.80 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 24373.20 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 25927.35 | 0 | 0 | 0.93 | 0 | 0 | 0 |
| 17 Mar | 25724.65 | 0 | 0 | 0.46 | 0 | 0 | 0 |
| 16 Mar | 25515.25 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 25138.65 | 0 | 0 | 0.41 | 0 | 0 | 0 |
| 12 Mar | 25663.20 | 0 | 0 | 0.48 | 0 | 0 | 0 |
| 11 Mar | 25920.80 | 0 | 0 | 1.06 | 0 | 0 | 0 |
| 10 Mar | 26535.20 | 0 | 0 | 2.05 | 0 | 0 | 0 |
| 9 Mar | 26039.30 | 0 | 0 | 1.17 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26000 expiring on 26MAY2026
Delta for 26000 PE is -0.54
Historical price for 26000 PE is as follows
On 30 Apr FINNIFTY was trading at 25657.35. The strike last trading price was 621.7, which was 77.95000000000005 higher than the previous day. The implied volatity was 19.05, the open interest changed by 43 which increased total open position to 138
On 29 Apr FINNIFTY was trading at 25913.95. The strike last trading price was 559.55, which was 40.59999999999991 higher than the previous day. The implied volatity was 19.75, the open interest changed by 57 which increased total open position to 97
On 28 Apr FINNIFTY was trading at 25937.50. The strike last trading price was 450, which was -22 lower than the previous day. The implied volatity was 16.27, the open interest changed by 33 which increased total open position to 39
On 27 Apr FINNIFTY was trading at 26164.65. The strike last trading price was 470, which was 349.05 higher than the previous day. The implied volatity was 20.6, the open interest changed by 6 which increased total open position to 6
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 22 Apr FINNIFTY was trading at 26625.25. 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 21 Apr FINNIFTY was trading at 26850.75. 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 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 16 Apr FINNIFTY was trading at 26343.55. 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 15 Apr FINNIFTY was trading at 26445.00. 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 13 Apr FINNIFTY was trading at 26047.50. 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 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 0.6, 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 1.05, the open interest changed by 0 which decreased total open position to 0
On 7 Apr FINNIFTY was trading at 24685.55. 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 6 Apr FINNIFTY was trading at 24603.10. 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 Apr FINNIFTY was trading at 24041.55. 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 1 Apr FINNIFTY was trading at 23981.80. 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 30 Mar FINNIFTY was trading at 23521.80. 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 27 Mar FINNIFTY was trading at 24373.20. 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 25 Mar FINNIFTY was trading at 25056.35. 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 24 Mar FINNIFTY was trading at 24482.20. 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 23 Mar FINNIFTY was trading at 23959.20. 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 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 0.93, 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 0.46, 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 0.41, 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 0.48, 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 1.06, 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 2.05, 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 1.17, the open interest changed by 0 which decreased total open position to 0
