Historical option data for FINNIFTY
22 Jun 2026 04:10 PM IST
| FINNIFTY 30-Jun-2026 (7d) 26200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 26585.55 | 514.4 | 0.4 (0.08%) | - | 118 | 0 | 135 | |||||||||
| 19 Jun | 26431.15 | 514.4 | 0.4 (0.08%) | 11.97 | 118 | 0 | 135 | |||||||||
| 18 Jun | 26581.95 | 518.55 | 95.55 (22.59%) | 11.97 | 118 | 7 | 138 | |||||||||
| 17 Jun | 26404.95 | 410.25 | -66.75 (-13.99%) | 13.18 | 101 | 7 | 132 | |||||||||
| 16 Jun | 26442.30 | 477.25 | 28.25 (6.29%) | 14.69 | 81 | -8 | 127 | |||||||||
| 15 Jun | 26274.80 | 434.35 | 134.35 (44.78%) | 17.57 | 219 | -3 | 134 | |||||||||
| 12 Jun | 25943.35 | 321 | 229 (248.91%) | 17.43 | 395 | 67 | 138 | |||||||||
| 11 Jun | 25152.00 | 96 | -15 (-13.51%) | 17.43 | 92 | 14 | 70 | |||||||||
| 10 Jun | 25206.25 | 109.1 | -19.9 (-15.43%) | 17.16 | 86 | 6 | 58 | |||||||||
| 9 Jun | 25152.45 | 132.3 | 36.3 (37.81%) | 18.8 | 5 | -1 | 52 | |||||||||
| 8 Jun | 24805.00 | 95.95 | -49.05 (-33.83%) | 20.22 | 8 | 1 | 53 | |||||||||
| 5 Jun | 25056.80 | 143.95 | -7.05 (-4.67%) | 18.71 | 53 | -4 | 52 | |||||||||
| 4 Jun | 25031.25 | 153.25 | 8.25 (5.69%) | 19.01 | 46 | 30 | 57 | |||||||||
| 3 Jun | 24955.70 | 145.4 | 19.4 (15.40%) | 19.01 | 20 | -3 | 27 | |||||||||
| 2 Jun | 24861.25 | 121.2 | -100.8 (-45.41%) | 18.2 | 33 | -6 | 28 | |||||||||
| 1 Jun | 25008.45 | 221.55 | -68.45 (-23.60%) | 18.12 | 9 | 0 | 32 | |||||||||
| 29 May | 25354.00 | 276.5 | -129.5 (-31.90%) | 19.13 | 67 | 3 | 33 | |||||||||
| 27 May | 25752.20 | 406.8 | 148.8 (57.67%) | 17.03 | 68 | 30 | 30 | |||||||||
| 15 Apr | 26445.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 25760.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 26053.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 26200 expiring on 30JUN2026
Delta for 26200 CE is -
Historical price for 26200 CE is as follows
On 22 Jun FINNIFTY was trading at 26585.55. The strike last trading price was 514.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 19 Jun FINNIFTY was trading at 26431.15. The strike last trading price was 514.4, which was 0.4 higher than the previous day. The implied volatity was 11.97, the open interest changed by 0 which decreased total open position to 135
On 18 Jun FINNIFTY was trading at 26581.95. The strike last trading price was 518.55, which was 95.55 higher than the previous day. The implied volatity was 11.97, the open interest changed by 7 which increased total open position to 138
On 17 Jun FINNIFTY was trading at 26404.95. The strike last trading price was 410.25, which was -66.75 lower than the previous day. The implied volatity was 13.18, the open interest changed by 7 which increased total open position to 132
On 16 Jun FINNIFTY was trading at 26442.30. The strike last trading price was 477.25, which was 28.25 higher than the previous day. The implied volatity was 14.69, the open interest changed by -8 which decreased total open position to 127
On 15 Jun FINNIFTY was trading at 26274.80. The strike last trading price was 434.35, which was 134.35 higher than the previous day. The implied volatity was 17.57, the open interest changed by -3 which decreased total open position to 134
On 12 Jun FINNIFTY was trading at 25943.35. The strike last trading price was 321, which was 229 higher than the previous day. The implied volatity was 17.43, the open interest changed by 67 which increased total open position to 138
On 11 Jun FINNIFTY was trading at 25152.00. The strike last trading price was 96, which was -15 lower than the previous day. The implied volatity was 17.43, the open interest changed by 14 which increased total open position to 70
On 10 Jun FINNIFTY was trading at 25206.25. The strike last trading price was 109.1, which was -19.9 lower than the previous day. The implied volatity was 17.16, the open interest changed by 6 which increased total open position to 58
On 9 Jun FINNIFTY was trading at 25152.45. The strike last trading price was 132.3, which was 36.3 higher than the previous day. The implied volatity was 18.8, the open interest changed by -1 which decreased total open position to 52
On 8 Jun FINNIFTY was trading at 24805.00. The strike last trading price was 95.95, which was -49.05 lower than the previous day. The implied volatity was 20.22, the open interest changed by 1 which increased total open position to 53
On 5 Jun FINNIFTY was trading at 25056.80. The strike last trading price was 143.95, which was -7.05 lower than the previous day. The implied volatity was 18.71, the open interest changed by -4 which decreased total open position to 52
On 4 Jun FINNIFTY was trading at 25031.25. The strike last trading price was 153.25, which was 8.25 higher than the previous day. The implied volatity was 19.01, the open interest changed by 30 which increased total open position to 57
On 3 Jun FINNIFTY was trading at 24955.70. The strike last trading price was 145.4, which was 19.4 higher than the previous day. The implied volatity was 19.01, the open interest changed by -3 which decreased total open position to 27
On 2 Jun FINNIFTY was trading at 24861.25. The strike last trading price was 121.2, which was -100.8 lower than the previous day. The implied volatity was 18.2, the open interest changed by -6 which decreased total open position to 28
On 1 Jun FINNIFTY was trading at 25008.45. The strike last trading price was 221.55, which was -68.45 lower than the previous day. The implied volatity was 18.12, the open interest changed by 0 which decreased total open position to 32
On 29 May FINNIFTY was trading at 25354.00. The strike last trading price was 276.5, which was -129.5 lower than the previous day. The implied volatity was 19.13, the open interest changed by 3 which increased total open position to 33
On 27 May FINNIFTY was trading at 25752.20. The strike last trading price was 406.8, which was 148.8 higher than the previous day. The implied volatity was 17.03, the open interest changed by 30 which increased total open position to 30
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 9 Apr FINNIFTY was trading at 25760.50. 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
| FINNIFTY 30-Jun-2026 (7d) 26200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.12
Theta: -6.85
Gamma: 0.00056
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 26585.55 | 69.65 | -69.5 (-49.95%) | 13.34 | 234 | 32 | 724 |
| 19 Jun | 26431.15 | 130 | 5.6 (4.50%) | 13.56 | 216 | -1 | 692 |
| 18 Jun | 26581.95 | 120.45 | -105.85 (-46.77%) | 14.9 | 596 | 81 | 693 |
| 17 Jun | 26404.95 | 221.2 | -15.8 (-6.67%) | 16.58 | 1,460 | 531 | 623 |
| 16 Jun | 26442.30 | 234 | -91.95 (-28.21%) | 17.43 | 204 | 21 | 92 |
| 15 Jun | 26274.80 | 342.3 | -216.05 (-38.69%) | 18.47 | 282 | 45 | 72 |
| 12 Jun | 25943.35 | 558.35 | -144.95 (-20.61%) | 19.17 | 3 | 0 | 27 |
| 11 Jun | 25152.00 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 10 Jun | 25206.25 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 9 Jun | 25152.45 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 8 Jun | 24805.00 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 5 Jun | 25056.80 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 4 Jun | 25031.25 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 3 Jun | 24955.70 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 2 Jun | 24861.25 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 1 Jun | 25008.45 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 29 May | 25354.00 | 703.3 | 703.3 | - | 56 | 0 | 27 |
| 27 May | 25752.20 | 688.3 | -1778.4 (-72.10%) | 16.71 | 56 | 28 | 28 |
| 15 Apr | 26445.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 25760.50 | 0 | 0 (0.00%) | 0.55 | 0 | 0 | 0 |
| 8 Apr | 26053.05 | 0 | 0 (0.00%) | 0.9 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26200 expiring on 30JUN2026
Delta for 26200 PE is -0.22
Historical price for 26200 PE is as follows
On 22 Jun FINNIFTY was trading at 26585.55. The strike last trading price was 69.65, which was -69.5 lower than the previous day. The implied volatity was 13.34, the open interest changed by 32 which increased total open position to 724
On 19 Jun FINNIFTY was trading at 26431.15. The strike last trading price was 130, which was 5.6 higher than the previous day. The implied volatity was 13.56, the open interest changed by -1 which decreased total open position to 692
On 18 Jun FINNIFTY was trading at 26581.95. The strike last trading price was 120.45, which was -105.85 lower than the previous day. The implied volatity was 14.9, the open interest changed by 81 which increased total open position to 693
On 17 Jun FINNIFTY was trading at 26404.95. The strike last trading price was 221.2, which was -15.8 lower than the previous day. The implied volatity was 16.58, the open interest changed by 531 which increased total open position to 623
On 16 Jun FINNIFTY was trading at 26442.30. The strike last trading price was 234, which was -91.95 lower than the previous day. The implied volatity was 17.43, the open interest changed by 21 which increased total open position to 92
On 15 Jun FINNIFTY was trading at 26274.80. The strike last trading price was 342.3, which was -216.05 lower than the previous day. The implied volatity was 18.47, the open interest changed by 45 which increased total open position to 72
On 12 Jun FINNIFTY was trading at 25943.35. The strike last trading price was 558.35, which was -144.95 lower than the previous day. The implied volatity was 19.17, the open interest changed by 0 which decreased total open position to 27
On 11 Jun FINNIFTY was trading at 25152.00. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 10 Jun FINNIFTY was trading at 25206.25. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Jun FINNIFTY was trading at 25152.45. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 8 Jun FINNIFTY was trading at 24805.00. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 5 Jun FINNIFTY was trading at 25056.80. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 4 Jun FINNIFTY was trading at 25031.25. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 3 Jun FINNIFTY was trading at 24955.70. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 2 Jun FINNIFTY was trading at 24861.25. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 1 Jun FINNIFTY was trading at 25008.45. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 29 May FINNIFTY was trading at 25354.00. The strike last trading price was 703.3, which was 703.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 27 May FINNIFTY was trading at 25752.20. The strike last trading price was 688.3, which was -1778.4 lower than the previous day. The implied volatity was 16.71, the open interest changed by 28 which increased total open position to 28
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 9 Apr FINNIFTY was trading at 25760.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.55, 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 0.9, the open interest changed by 0 which decreased total open position to 0
