FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
11 May 2026 01:45 PM IST
| FINNIFTY 26-May-2026 (15d) 26100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 25861.00 | 377.5 | -85.44999999999999 (-18.46%) | 0 | 51 | 23 | 92 | |||||||||
| 8 May | 26011.50 | 448 | -252.14999999999998 (-36.01%) | 19.71 | 176 | 18 | 69 | |||||||||
| 7 May | 26449.50 | 700.15 | -25.649999999999977 (-3.53%) | 20.22 | 49 | -16 | 51 | |||||||||
| 6 May | 26392.75 | 755.75 | 386.8 (104.84%) | 21.29 | 158 | 10 | 69 | |||||||||
| 5 May | 25716.90 | 365.95 | -73.44999999999999 (-16.72%) | 19.94 | 63 | -14 | 60 | |||||||||
| 4 May | 25814.40 | 441.45 | 2.349999999999966 (0.54%) | 21.02 | 247 | 41 | 78 | |||||||||
| 30 Apr | 25657.35 | 442.95 | -79.94999999999999 (-15.29%) | 20.58 | 50 | -7 | 30 | |||||||||
| 29 Apr | 25913.95 | 521.45 | -114.54999999999995 (-18.01%) | 20.26 | 264 | 28 | 38 | |||||||||
| 28 Apr | 25937.50 | 636 | -128.25 (-16.78%) | 22.73 | 15 | 6 | 10 | |||||||||
| 27 Apr | 26164.65 | 715.05 | -2043.05 (-74.07%) | 20.75 | 6 | 4 | 4 | |||||||||
| 24 Apr | 26141.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 26247.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 26850.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 26537.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 26521.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 26213.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 25685.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 26053.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 25927.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 25724.65 | 0 | 0 (0.00%) | 0.21 | 0 | 0 | 0 | |||||||||
| 16 Mar | 25515.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 25138.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 25663.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 25920.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 26535.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 26039.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 26100 expiring on 26MAY2026
Delta for 26100 CE is 0
Historical price for 26100 CE is as follows
On 11 May FINNIFTY was trading at 25861.00. The strike last trading price was 377.5, which was -85.44999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 92
On 8 May FINNIFTY was trading at 26011.50. The strike last trading price was 448, which was -252.14999999999998 lower than the previous day. The implied volatity was 19.71, the open interest changed by 18 which increased total open position to 69
On 7 May FINNIFTY was trading at 26449.50. The strike last trading price was 700.15, which was -25.649999999999977 lower than the previous day. The implied volatity was 20.22, the open interest changed by -16 which decreased total open position to 51
On 6 May FINNIFTY was trading at 26392.75. The strike last trading price was 755.75, which was 386.8 higher than the previous day. The implied volatity was 21.29, the open interest changed by 10 which increased total open position to 69
On 5 May FINNIFTY was trading at 25716.90. The strike last trading price was 365.95, which was -73.44999999999999 lower than the previous day. The implied volatity was 19.94, the open interest changed by -14 which decreased total open position to 60
On 4 May FINNIFTY was trading at 25814.40. The strike last trading price was 441.45, which was 2.349999999999966 higher than the previous day. The implied volatity was 21.02, the open interest changed by 41 which increased total open position to 78
On 30 Apr FINNIFTY was trading at 25657.35. The strike last trading price was 442.95, which was -79.94999999999999 lower than the previous day. The implied volatity was 20.58, the open interest changed by -7 which decreased total open position to 30
On 29 Apr FINNIFTY was trading at 25913.95. The strike last trading price was 521.45, which was -114.54999999999995 lower than the previous day. The implied volatity was 20.26, the open interest changed by 28 which increased total open position to 38
On 28 Apr FINNIFTY was trading at 25937.50. The strike last trading price was 636, which was -128.25 lower than the previous day. The implied volatity was 22.73, the open interest changed by 6 which increased total open position to 10
On 27 Apr FINNIFTY was trading at 26164.65. The strike last trading price was 715.05, which was -2043.05 lower than the previous day. The implied volatity was 20.75, the open interest changed by 4 which increased total open position to 4
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 21 Apr FINNIFTY was trading at 26850.75. 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 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 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 -, 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 -, 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 -, 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 0.21, 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 -, 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 -, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 26-May-2026 (15d) 26100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 25861.00 | 578.55 | 119.59999999999997 (26.06%) | 0 | 2 | -1 | 31 |
| 8 May | 26011.50 | 461.25 | 178.35000000000002 (63.04%) | 19.46 | 276 | 9 | 32 |
| 7 May | 26449.50 | 273.5 | -19.75 (-6.73%) | 18.83 | 46 | -22 | 23 |
| 6 May | 26392.75 | 268.75 | -398.54999999999995 (-59.73%) | 18.02 | 107 | 12 | 46 |
| 5 May | 25716.90 | 667.3 | 24.049999999999955 (3.74%) | 19.98 | 32 | -9 | 34 |
| 4 May | 25814.40 | 627.45 | 27.90000000000009 (4.65%) | 20.36 | 194 | 26 | 45 |
| 30 Apr | 25657.35 | 610.45 | 610.45 (6.76%) | 19.63 | 0 | 0 | 19 |
| 29 Apr | 25913.95 | 610.45 | 38.65000000000009 (6.76%) | 19.63 | 227 | 16 | 22 |
| 28 Apr | 25937.50 | 571.8 | 16.799999999999955 (3.03%) | 19.9 | 7 | 3 | 6 |
| 27 Apr | 26164.65 | 555 | 421.8 (316.67%) | 21.98 | 3 | 1 | 1 |
| 24 Apr | 26141.75 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 26247.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 26850.75 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 26537.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 26521.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 26213.90 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 25685.85 | 0 | 0 (0.00%) | 0.35 | 0 | 0 | 0 |
| 8 Apr | 26053.05 | 0 | 0 (0.00%) | 0.78 | 0 | 0 | 0 |
| 20 Mar | 24781.15 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 25927.35 | 0 | 0 (0.00%) | 0.71 | 0 | 0 | 0 |
| 17 Mar | 25724.65 | 0 | 0 (0.00%) | 0.26 | 0 | 0 | 0 |
| 16 Mar | 25515.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 25138.65 | 0 | 0 (0.00%) | 0.21 | 0 | 0 | 0 |
| 12 Mar | 25663.20 | 0 | 0 (0.00%) | 0.28 | 0 | 0 | 0 |
| 11 Mar | 25920.80 | 0 | 0 (0.00%) | 0.91 | 0 | 0 | 0 |
| 10 Mar | 26535.20 | 0 | 0 (0.00%) | 1.86 | 0 | 0 | 0 |
| 9 Mar | 26039.30 | 0 | 0 (0.00%) | 1.03 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26100 expiring on 26MAY2026
Delta for 26100 PE is 0
Historical price for 26100 PE is as follows
On 11 May FINNIFTY was trading at 25861.00. The strike last trading price was 578.55, which was 119.59999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 31
On 8 May FINNIFTY was trading at 26011.50. The strike last trading price was 461.25, which was 178.35000000000002 higher than the previous day. The implied volatity was 19.46, the open interest changed by 9 which increased total open position to 32
On 7 May FINNIFTY was trading at 26449.50. The strike last trading price was 273.5, which was -19.75 lower than the previous day. The implied volatity was 18.83, the open interest changed by -22 which decreased total open position to 23
On 6 May FINNIFTY was trading at 26392.75. The strike last trading price was 268.75, which was -398.54999999999995 lower than the previous day. The implied volatity was 18.02, the open interest changed by 12 which increased total open position to 46
On 5 May FINNIFTY was trading at 25716.90. The strike last trading price was 667.3, which was 24.049999999999955 higher than the previous day. The implied volatity was 19.98, the open interest changed by -9 which decreased total open position to 34
On 4 May FINNIFTY was trading at 25814.40. The strike last trading price was 627.45, which was 27.90000000000009 higher than the previous day. The implied volatity was 20.36, the open interest changed by 26 which increased total open position to 45
On 30 Apr FINNIFTY was trading at 25657.35. The strike last trading price was 610.45, which was 610.45 higher than the previous day. The implied volatity was 19.63, the open interest changed by 0 which decreased total open position to 19
On 29 Apr FINNIFTY was trading at 25913.95. The strike last trading price was 610.45, which was 38.65000000000009 higher than the previous day. The implied volatity was 19.63, the open interest changed by 16 which increased total open position to 22
On 28 Apr FINNIFTY was trading at 25937.50. The strike last trading price was 571.8, which was 16.799999999999955 higher than the previous day. The implied volatity was 19.9, the open interest changed by 3 which increased total open position to 6
On 27 Apr FINNIFTY was trading at 26164.65. The strike last trading price was 555, which was 421.8 higher than the previous day. The implied volatity was 21.98, the open interest changed by 1 which increased total open position to 1
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 21 Apr FINNIFTY was trading at 26850.75. 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 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 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 0.35, 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 0.78, 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 0.71, 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 0.26, 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 0.21, 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 0.28, 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 0.91, 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 1.86, 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 1.03, the open interest changed by 0 which decreased total open position to 0
