FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Apr 2026 10:10 AM IST
| FINNIFTY 28-Apr-2026 (7d) 26100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.12
Theta: -19.66
Gamma: 0.00034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 26707.90 | 750.7 | 56.05000000000007 | 23.48 | 2 | 0 | 42 | |||||||||
| 20 Apr | 26537.10 | 694.65 | 39.69999999999993 | 23.27 | 11 | 1 | 43 | |||||||||
| 17 Apr | 26521.25 | 654.95 | 59 | 21.02 | 7 | 1 | 42 | |||||||||
| 16 Apr | 26343.55 | 595.95 | -82.89999999999998 | 23.46 | 14 | -2 | 41 | |||||||||
| 15 Apr | 26445.00 | 665 | 138.54999999999995 | 22.15 | 43 | -25 | 44 | |||||||||
| 13 Apr | 26047.50 | 515 | -78.35000000000002 | 24.56 | 178 | 19 | 70 | |||||||||
| 10 Apr | 26213.90 | 583.15 | 207.5 | 20.79 | 350 | 23 | 56 | |||||||||
| 9 Apr | 25685.85 | 364 | -196.85000000000002 | 21.7 | 64 | 15 | 33 | |||||||||
| 8 Apr | 26053.05 | 574.55 | -1119.3 | 20.94 | 63 | 18 | 18 | |||||||||
| 7 Apr | 24685.55 | 1693.85 | 0 | 4.76 | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | 1693.85 | 0 | 5.17 | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | 1693.85 | 0 | 6.1 | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 1693.85 | 0 | 6.39 | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | 1693.85 | 0 | 7.4 | 0 | 0 | 0 | |||||||||
| 27 Mar | 24373.20 | 1693.85 | 0 | 4.58 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 25056.35 | 1693.85 | 0 | 2.48 | 0 | 0 | 0 | |||||||||
| 24 Mar | 24482.20 | 1693.85 | 0 | 4.01 | 0 | 0 | 0 | |||||||||
| 23 Mar | 23959.20 | 1693.85 | 0 | 5.47 | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | 1693.85 | 0 | 2.9 | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 0 | 0 | 2.46 | 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 26100 expiring on 28APR2026
Delta for 26100 CE is 0.76
Historical price for 26100 CE is as follows
On 21 Apr FINNIFTY was trading at 26707.90. The strike last trading price was 750.7, which was 56.05000000000007 higher than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 42
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 694.65, which was 39.69999999999993 higher than the previous day. The implied volatity was 23.27, the open interest changed by 1 which increased total open position to 43
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 654.95, which was 59 higher than the previous day. The implied volatity was 21.02, the open interest changed by 1 which increased total open position to 42
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 595.95, which was -82.89999999999998 lower than the previous day. The implied volatity was 23.46, the open interest changed by -2 which decreased total open position to 41
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 665, which was 138.54999999999995 higher than the previous day. The implied volatity was 22.15, the open interest changed by -25 which decreased total open position to 44
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 515, which was -78.35000000000002 lower than the previous day. The implied volatity was 24.56, the open interest changed by 19 which increased total open position to 70
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 583.15, which was 207.5 higher than the previous day. The implied volatity was 20.79, the open interest changed by 23 which increased total open position to 56
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 364, which was -196.85000000000002 lower than the previous day. The implied volatity was 21.7, the open interest changed by 15 which increased total open position to 33
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 574.55, which was -1119.3 lower than the previous day. The implied volatity was 20.94, the open interest changed by 18 which increased total open position to 18
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 1693.85, which was 0 lower than the previous day. The implied volatity was 4.76, 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 1693.85, which was 0 lower than the previous day. The implied volatity was 5.17, 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 1693.85, which was 0 lower than the previous day. The implied volatity was 6.1, 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 1693.85, which was 0 lower than the previous day. The implied volatity was 6.39, 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 1693.85, which was 0 lower than the previous day. The implied volatity was 7.4, 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 1693.85, which was 0 lower than the previous day. The implied volatity was 4.58, 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 1693.85, which was 0 lower than the previous day. The implied volatity was 2.48, 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 1693.85, which was 0 lower than the previous day. The implied volatity was 4.01, 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 1693.85, which was 0 lower than the previous day. The implied volatity was 5.47, 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 1693.85, which was 0 lower than the previous day. The implied volatity was 2.9, 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 2.46, 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 28-Apr-2026 (7d) 26100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.12
Theta: -17.48
Gamma: 0.00033
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 26707.90 | 144.55 | -82.19999999999999 | 25.07 | 23 | 21 | 123 |
| 20 Apr | 26537.10 | 226.75 | 8.300000000000011 | 25.56 | 100 | -19 | 104 |
| 17 Apr | 26521.25 | 215.1 | -95.20000000000002 | 22.16 | 371 | 56 | 124 |
| 16 Apr | 26343.55 | 308.7 | 21.599999999999966 | 22.33 | 149 | 6 | 67 |
| 15 Apr | 26445.00 | 294.35 | -215.39999999999998 | 22.97 | 39 | -2 | 66 |
| 13 Apr | 26047.50 | 512.6 | 93.85000000000002 | 23.68 | 152 | -2 | 68 |
| 10 Apr | 26213.90 | 420 | -236.25 | 21.81 | 511 | 52 | 72 |
| 9 Apr | 25685.85 | 656.25 | 320.1 | 19.72 | 33 | 21 | 21 |
| 8 Apr | 26053.05 | 336.15 | 0 | 0.56 | 0 | 0 | 0 |
| 7 Apr | 24685.55 | 336.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | 336.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 336.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 336.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23521.80 | 336.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 24373.20 | 336.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 336.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 336.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 336.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 336.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 336.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 27674.05 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 26799.00 | 0 | 0 | 2.09 | 0 | 0 | 0 |
| 1 Feb | 26699.10 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26100 expiring on 28APR2026
Delta for 26100 PE is -0.25
Historical price for 26100 PE is as follows
On 21 Apr FINNIFTY was trading at 26707.90. The strike last trading price was 144.55, which was -82.19999999999999 lower than the previous day. The implied volatity was 25.07, the open interest changed by 21 which increased total open position to 123
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 226.75, which was 8.300000000000011 higher than the previous day. The implied volatity was 25.56, the open interest changed by -19 which decreased total open position to 104
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 215.1, which was -95.20000000000002 lower than the previous day. The implied volatity was 22.16, the open interest changed by 56 which increased total open position to 124
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 308.7, which was 21.599999999999966 higher than the previous day. The implied volatity was 22.33, the open interest changed by 6 which increased total open position to 67
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 294.35, which was -215.39999999999998 lower than the previous day. The implied volatity was 22.97, the open interest changed by -2 which decreased total open position to 66
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 512.6, which was 93.85000000000002 higher than the previous day. The implied volatity was 23.68, the open interest changed by -2 which decreased total open position to 68
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 420, which was -236.25 lower than the previous day. The implied volatity was 21.81, the open interest changed by 52 which increased total open position to 72
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 656.25, which was 320.1 higher than the previous day. The implied volatity was 19.72, the open interest changed by 21 which increased total open position to 21
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 336.15, which was 0 lower than the previous day. The implied volatity was 0.56, 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 336.15, 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 Apr FINNIFTY was trading at 24603.10. The strike last trading price was 336.15, 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 Apr FINNIFTY was trading at 24041.55. The strike last trading price was 336.15, 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 Apr FINNIFTY was trading at 23981.80. The strike last trading price was 336.15, 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 30 Mar FINNIFTY was trading at 23521.80. The strike last trading price was 336.15, 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 Mar FINNIFTY was trading at 24373.20. The strike last trading price was 336.15, 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 336.15, 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 336.15, 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 336.15, 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 336.15, 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 336.15, 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 2.09, 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
