FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
15 Apr 2026 01:38 PM IST
| FINNIFTY 28-Apr-2026 (13d) 26000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.18
Theta: -16.88
Gamma: 0.00032
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 26421.65 | 723.5 | 138.64999999999998 | 22.54 | 536 | 154 | 518 | |||||||||
| 13 Apr | 26047.50 | 562.65 | -95.39999999999998 | 24.33 | 1,569 | -22 | 372 | |||||||||
| 10 Apr | 26213.90 | 640.2 | 227.75000000000006 | 20.95 | 3,004 | 191 | 412 | |||||||||
| 9 Apr | 25685.85 | 409.3 | -206.74999999999994 | 21.98 | 754 | 6 | 231 | |||||||||
| 8 Apr | 26053.05 | 629.65 | 436.95 | 20.97 | 1,418 | 107 | 224 | |||||||||
| 7 Apr | 24685.55 | 190.95 | -13.85 | 25.16 | 245 | 8 | 124 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 24603.10 | 202 | 60.1 | 26.29 | 337 | -28 | 117 | |||||||||
| 2 Apr | 24041.55 | 139 | -14.65 | 26.04 | 144 | -24 | 145 | |||||||||
| 1 Apr | 23981.80 | 145.45 | -11.75 | 26.3 | 403 | 85 | 169 | |||||||||
| 30 Mar | 23521.80 | 164 | -85.35 | 30.65 | 182 | 36 | 79 | |||||||||
| 27 Mar | 24373.20 | 245 | -130.95 | 24.96 | 72 | 2 | 43 | |||||||||
| 25 Mar | 25056.35 | 380 | 110 | 21.97 | 35 | -16 | 41 | |||||||||
| 24 Mar | 24482.20 | 270 | 63.7 | 23.22 | 7 | -1 | 57 | |||||||||
| 23 Mar | 23959.20 | 199.7 | -131.8 | 25.61 | 54 | 35 | 59 | |||||||||
| 20 Mar | 24781.15 | 330 | -53.95 | 21.17 | 24 | 20 | 22 | |||||||||
| 19 Mar | 24951.80 | 383.95 | -1382.3 | 19.84 | 4 | 1 | 1 | |||||||||
| 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 28APR2026
Delta for 26000 CE is 0.67
Historical price for 26000 CE is as follows
On 15 Apr FINNIFTY was trading at 26421.65. The strike last trading price was 723.5, which was 138.64999999999998 higher than the previous day. The implied volatity was 22.54, the open interest changed by 154 which increased total open position to 518
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 562.65, which was -95.39999999999998 lower than the previous day. The implied volatity was 24.33, the open interest changed by -22 which decreased total open position to 372
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 640.2, which was 227.75000000000006 higher than the previous day. The implied volatity was 20.95, the open interest changed by 191 which increased total open position to 412
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 409.3, which was -206.74999999999994 lower than the previous day. The implied volatity was 21.98, the open interest changed by 6 which increased total open position to 231
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 629.65, which was 436.95 higher than the previous day. The implied volatity was 20.97, the open interest changed by 107 which increased total open position to 224
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 190.95, which was -13.85 lower than the previous day. The implied volatity was 25.16, the open interest changed by 8 which increased total open position to 124
On 6 Apr FINNIFTY was trading at 24603.10. The strike last trading price was 202, which was 60.1 higher than the previous day. The implied volatity was 26.29, the open interest changed by -28 which decreased total open position to 117
On 2 Apr FINNIFTY was trading at 24041.55. The strike last trading price was 139, which was -14.65 lower than the previous day. The implied volatity was 26.04, the open interest changed by -24 which decreased total open position to 145
On 1 Apr FINNIFTY was trading at 23981.80. The strike last trading price was 145.45, which was -11.75 lower than the previous day. The implied volatity was 26.3, the open interest changed by 85 which increased total open position to 169
On 30 Mar FINNIFTY was trading at 23521.80. The strike last trading price was 164, which was -85.35 lower than the previous day. The implied volatity was 30.65, the open interest changed by 36 which increased total open position to 79
On 27 Mar FINNIFTY was trading at 24373.20. The strike last trading price was 245, which was -130.95 lower than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 43
On 25 Mar FINNIFTY was trading at 25056.35. The strike last trading price was 380, which was 110 higher than the previous day. The implied volatity was 21.97, the open interest changed by -16 which decreased total open position to 41
On 24 Mar FINNIFTY was trading at 24482.20. The strike last trading price was 270, which was 63.7 higher than the previous day. The implied volatity was 23.22, the open interest changed by -1 which decreased total open position to 57
On 23 Mar FINNIFTY was trading at 23959.20. The strike last trading price was 199.7, which was -131.8 lower than the previous day. The implied volatity was 25.61, the open interest changed by 35 which increased total open position to 59
On 20 Mar FINNIFTY was trading at 24781.15. The strike last trading price was 330, which was -53.95 lower than the previous day. The implied volatity was 21.17, the open interest changed by 20 which increased total open position to 22
On 19 Mar FINNIFTY was trading at 24951.80. The strike last trading price was 383.95, which was -1382.3 lower than the previous day. The implied volatity was 19.84, the open interest changed by 1 which increased total open position to 1
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 28-Apr-2026 (13d) 26000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.18
Theta: -13.67
Gamma: 0.00031
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 26421.65 | 270.9 | -195.45000000000005 | 23.4 | 508 | 211 | 513 |
| 13 Apr | 26047.50 | 465 | 79.75 | 23.93 | 1,089 | 8 | 313 |
| 10 Apr | 26213.90 | 387.75 | -239.29999999999995 | 22.13 | 1,600 | 168 | 326 |
| 9 Apr | 25685.85 | 639 | 180.64999999999998 | 21.55 | 476 | 16 | 161 |
| 8 Apr | 26053.05 | 450.75 | -1749.25 | 22.95 | 862 | 145 | 146 |
| 7 Apr | 24685.55 | 2200 | 1889.9 | - | 0 | 0 | 1 |
| 6 Apr | 24603.10 | 2200 | 1889.9 | - | 0 | 0 | 1 |
| 2 Apr | 24041.55 | 2200 | 1889.9 | - | 0 | 0 | 1 |
| 1 Apr | 23981.80 | 2200 | 1889.9 | - | 0 | 0 | 1 |
| 30 Mar | 23521.80 | 2200 | 1889.9 | - | 1 | 0 | 0 |
| 27 Mar | 24373.20 | 310.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 310.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 310.1 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 310.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 310.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 310.1 | 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 28APR2026
Delta for 26000 PE is -0.34
Historical price for 26000 PE is as follows
On 15 Apr FINNIFTY was trading at 26421.65. The strike last trading price was 270.9, which was -195.45000000000005 lower than the previous day. The implied volatity was 23.4, the open interest changed by 211 which increased total open position to 513
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 465, which was 79.75 higher than the previous day. The implied volatity was 23.93, the open interest changed by 8 which increased total open position to 313
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 387.75, which was -239.29999999999995 lower than the previous day. The implied volatity was 22.13, the open interest changed by 168 which increased total open position to 326
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 639, which was 180.64999999999998 higher than the previous day. The implied volatity was 21.55, the open interest changed by 16 which increased total open position to 161
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 450.75, which was -1749.25 lower than the previous day. The implied volatity was 22.95, the open interest changed by 145 which increased total open position to 146
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 2200, which was 1889.9 higher 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 2200, which was 1889.9 higher 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 2200, which was 1889.9 higher 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 2200, which was 1889.9 higher 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 2200, which was 1889.9 higher 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 310.1, 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 25 Mar FINNIFTY was trading at 25056.35. The strike last trading price was 310.1, 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 24 Mar FINNIFTY was trading at 24482.20. The strike last trading price was 310.1, 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 23 Mar FINNIFTY was trading at 23959.20. The strike last trading price was 310.1, 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 20 Mar FINNIFTY was trading at 24781.15. The strike last trading price was 310.1, 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 19 Mar FINNIFTY was trading at 24951.80. The strike last trading price was 310.1, 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 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
