FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Apr 2026 01:31 PM IST
| FINNIFTY 28-Apr-2026 (4d) 26150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.11
Theta: -28.28
Gamma: 0.00067
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 26053.25 | 204.25 | -108.85000000000002 | 20.77 | 186 | 29 | 51 | |||||||||
| 23 Apr | 26247.20 | 323 | -369.1 | 21.07 | 41 | 5 | 23 | |||||||||
| 22 Apr | 26625.25 | 692.1 | -12.899999999999977 | 22.43 | 7 | -1 | 17 | |||||||||
| 21 Apr | 26850.75 | 705 | 0 | - | 0 | 0 | 18 | |||||||||
| 20 Apr | 26537.10 | 705 | 0 | - | 0 | 0 | 18 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 26521.25 | 705 | 0 | 19.43 | 0 | 0 | 18 | |||||||||
| 16 Apr | 26343.55 | 705 | 70 | 19.43 | 1 | 0 | 19 | |||||||||
| 15 Apr | 26445.00 | 635 | 136.85000000000002 | 22.38 | 3 | -2 | 19 | |||||||||
| 13 Apr | 26047.50 | 497 | -57.35000000000002 | 24.85 | 37 | -8 | 22 | |||||||||
| 10 Apr | 26213.90 | 544.75 | 125.19999999999999 | 20.46 | 108 | 25 | 37 | |||||||||
| 9 Apr | 25685.85 | 419.55 | -102.19999999999999 | 21.83 | 3 | 0 | 15 | |||||||||
| 8 Apr | 26053.05 | 521.25 | 500.45 | 19.81 | 29 | 16 | 16 | |||||||||
| 7 Apr | 24685.55 | 20.8 | 0 | 5.75 | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | 20.8 | 0 | 6.26 | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | 20.8 | 0 | 6.25 | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 20.8 | 0 | 6.02 | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 26150 expiring on 28APR2026
Delta for 26150 CE is 0.46
Historical price for 26150 CE is as follows
On 24 Apr FINNIFTY was trading at 26053.25. The strike last trading price was 204.25, which was -108.85000000000002 lower than the previous day. The implied volatity was 20.77, the open interest changed by 29 which increased total open position to 51
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 323, which was -369.1 lower than the previous day. The implied volatity was 21.07, the open interest changed by 5 which increased total open position to 23
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 692.1, which was -12.899999999999977 lower than the previous day. The implied volatity was 22.43, the open interest changed by -1 which decreased total open position to 17
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 705, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 705, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 705, which was 0 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 18
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 705, which was 70 higher than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 19
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 635, which was 136.85000000000002 higher than the previous day. The implied volatity was 22.38, the open interest changed by -2 which decreased total open position to 19
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 497, which was -57.35000000000002 lower than the previous day. The implied volatity was 24.85, the open interest changed by -8 which decreased total open position to 22
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 544.75, which was 125.19999999999999 higher than the previous day. The implied volatity was 20.46, the open interest changed by 25 which increased total open position to 37
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 419.55, which was -102.19999999999999 lower than the previous day. The implied volatity was 21.83, the open interest changed by 0 which decreased total open position to 15
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 521.25, which was 500.45 higher than the previous day. The implied volatity was 19.81, the open interest changed by 16 which increased total open position to 16
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 20.8, which was 0 lower than the previous day. The implied volatity was 5.75, 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 20.8, which was 0 lower than the previous day. The implied volatity was 6.26, 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 20.8, which was 0 lower than the previous day. The implied volatity was 6.25, 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 20.8, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
| FINNIFTY 28-Apr-2026 (4d) 26150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.11
Theta: -19.79
Gamma: 0.0008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 26053.25 | 236.05 | 34.80000000000001 | 17.28 | 268 | 2 | 45 |
| 23 Apr | 26247.20 | 205.5 | 80.9 | 20.47 | 63 | 3 | 33 |
| 22 Apr | 26625.25 | 124.6 | 22.25 | 22.41 | 6 | 1 | 30 |
| 21 Apr | 26850.75 | 101 | -104.25 | 23.16 | 12 | 2 | 30 |
| 20 Apr | 26537.10 | 205.25 | -46.75 | 25.17 | 5 | -1 | 29 |
| 17 Apr | 26521.25 | 252 | -19.94999999999999 | 22.47 | 12 | 2 | 30 |
| 16 Apr | 26343.55 | 271.95 | -245.95 | 23.03 | 4 | 0 | 27 |
| 15 Apr | 26445.00 | 517.9 | 517.9 | - | 0 | 0 | 27 |
| 13 Apr | 26047.50 | 517.9 | 79.75 | 22.72 | 14 | -3 | 27 |
| 10 Apr | 26213.90 | 430.65 | -89.30000000000007 | 21.28 | 192 | 18 | 30 |
| 9 Apr | 25685.85 | 519.95 | 519.95 | - | 0 | 0 | 12 |
| 8 Apr | 26053.05 | 519.95 | -1983.05 | 22.93 | 28 | 12 | 12 |
| 7 Apr | 24685.55 | 2503 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | 2503 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 2503 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 0 | 0 | 0 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26150 expiring on 28APR2026
Delta for 26150 PE is -0.55
Historical price for 26150 PE is as follows
On 24 Apr FINNIFTY was trading at 26053.25. The strike last trading price was 236.05, which was 34.80000000000001 higher than the previous day. The implied volatity was 17.28, the open interest changed by 2 which increased total open position to 45
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 205.5, which was 80.9 higher than the previous day. The implied volatity was 20.47, the open interest changed by 3 which increased total open position to 33
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 124.6, which was 22.25 higher than the previous day. The implied volatity was 22.41, the open interest changed by 1 which increased total open position to 30
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 101, which was -104.25 lower than the previous day. The implied volatity was 23.16, the open interest changed by 2 which increased total open position to 30
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 205.25, which was -46.75 lower than the previous day. The implied volatity was 25.17, the open interest changed by -1 which decreased total open position to 29
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 252, which was -19.94999999999999 lower than the previous day. The implied volatity was 22.47, the open interest changed by 2 which increased total open position to 30
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 271.95, which was -245.95 lower than the previous day. The implied volatity was 23.03, the open interest changed by 0 which decreased total open position to 27
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 517.9, which was 517.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 517.9, which was 79.75 higher than the previous day. The implied volatity was 22.72, the open interest changed by -3 which decreased total open position to 27
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 430.65, which was -89.30000000000007 lower than the previous day. The implied volatity was 21.28, the open interest changed by 18 which increased total open position to 30
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 519.95, which was 519.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 519.95, which was -1983.05 lower than the previous day. The implied volatity was 22.93, the open interest changed by 12 which increased total open position to 12
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 2503, 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 2503, 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 2503, 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 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
