FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Apr 2026 01:31 PM IST
| FINNIFTY 28-Apr-2026 (4d) 26200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.11
Theta: -27.49
Gamma: 0.00066
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 26053.25 | 174.95 | -107.5 | 20.53 | 1,775 | 353 | 459 | |||||||||
| 23 Apr | 26247.20 | 271.75 | -473.79999999999995 | 18.85 | 285 | 74 | 107 | |||||||||
| 22 Apr | 26625.25 | 745.55 | 0 | 20.4 | 0 | 0 | 33 | |||||||||
| 21 Apr | 26850.75 | 745.55 | 157.14999999999998 | 20.4 | 9 | -3 | 34 | |||||||||
| 20 Apr | 26537.10 | 558.8 | -52.05000000000007 | 23.22 | 21 | -1 | 38 | |||||||||
| 17 Apr | 26521.25 | 612 | 92.45000000000005 | 21.36 | 9 | -4 | 39 | |||||||||
| 16 Apr | 26343.55 | 522 | -78.29999999999995 | 22.38 | 19 | -2 | 43 | |||||||||
| 15 Apr | 26445.00 | 593.85 | 126.15000000000003 | 21.36 | 20 | -3 | 47 | |||||||||
| 13 Apr | 26047.50 | 467.25 | -62.35000000000002 | 24.58 | 108 | 0 | 49 | |||||||||
| 10 Apr | 26213.90 | 527.7 | 193.75000000000006 | 20.79 | 882 | 39 | 55 | |||||||||
| 9 Apr | 25685.85 | 332.55 | -163.55 | 21.89 | 33 | 2 | 18 | |||||||||
| 8 Apr | 26053.05 | 491.75 | -1130.25 | 19.63 | 42 | 20 | 20 | |||||||||
| 7 Apr | 24685.55 | 1622 | 0 | 5.4 | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | 1622 | 0 | 5.58 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 24041.55 | 1622 | 0 | 6.4 | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 1622 | 0 | 6.74 | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | 1622 | 0 | 7.66 | 0 | 0 | 0 | |||||||||
| 27 Mar | 24373.20 | 1622 | 0 | 4.86 | 0 | 0 | 0 | |||||||||
| 25 Mar | 25056.35 | 1622 | 0 | 2.79 | 0 | 0 | 0 | |||||||||
| 24 Mar | 24482.20 | 1622 | 0 | 4.28 | 0 | 0 | 0 | |||||||||
| 23 Mar | 23959.20 | 1622 | 0 | 5.74 | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | 1622 | 0 | 3.18 | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 1622 | 0 | 2.41 | 0 | 0 | 0 | |||||||||
| 18 Mar | 25927.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 25724.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 25515.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 25138.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 25663.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 25920.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 26535.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 26039.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 26652.45 | 0 | 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 26200 expiring on 28APR2026
Delta for 26200 CE is 0.42
Historical price for 26200 CE is as follows
On 24 Apr FINNIFTY was trading at 26053.25. The strike last trading price was 174.95, which was -107.5 lower than the previous day. The implied volatity was 20.53, the open interest changed by 353 which increased total open position to 459
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 271.75, which was -473.79999999999995 lower than the previous day. The implied volatity was 18.85, the open interest changed by 74 which increased total open position to 107
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 745.55, which was 0 lower than the previous day. The implied volatity was 20.4, the open interest changed by 0 which decreased total open position to 33
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 745.55, which was 157.14999999999998 higher than the previous day. The implied volatity was 20.4, the open interest changed by -3 which decreased total open position to 34
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 558.8, which was -52.05000000000007 lower than the previous day. The implied volatity was 23.22, the open interest changed by -1 which decreased total open position to 38
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 612, which was 92.45000000000005 higher than the previous day. The implied volatity was 21.36, the open interest changed by -4 which decreased total open position to 39
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 522, which was -78.29999999999995 lower than the previous day. The implied volatity was 22.38, the open interest changed by -2 which decreased total open position to 43
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 593.85, which was 126.15000000000003 higher than the previous day. The implied volatity was 21.36, the open interest changed by -3 which decreased total open position to 47
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 467.25, which was -62.35000000000002 lower than the previous day. The implied volatity was 24.58, the open interest changed by 0 which decreased total open position to 49
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 527.7, which was 193.75000000000006 higher than the previous day. The implied volatity was 20.79, the open interest changed by 39 which increased total open position to 55
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 332.55, which was -163.55 lower than the previous day. The implied volatity was 21.89, the open interest changed by 2 which increased total open position to 18
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 491.75, which was -1130.25 lower than the previous day. The implied volatity was 19.63, the open interest changed by 20 which increased total open position to 20
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 1622, which was 0 lower than the previous day. The implied volatity was 5.4, 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 1622, which was 0 lower than the previous day. The implied volatity was 5.58, 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 1622, which was 0 lower than the previous day. The implied volatity was 6.4, 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 1622, which was 0 lower than the previous day. The implied volatity was 6.74, 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 1622, which was 0 lower than the previous day. The implied volatity was 7.66, 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 1622, which was 0 lower than the previous day. The implied volatity was 4.86, 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 1622, which was 0 lower than the previous day. The implied volatity was 2.79, 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 1622, which was 0 lower than the previous day. The implied volatity was 4.28, 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 1622, which was 0 lower than the previous day. The implied volatity was 5.74, 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 1622, which was 0 lower than the previous day. The implied volatity was 3.18, 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 1622, which was 0 lower than the previous day. The implied volatity was 2.41, 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 -, 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 17 Mar FINNIFTY was trading at 25724.65. 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 16 Mar FINNIFTY was trading at 25515.25. 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 13 Mar FINNIFTY was trading at 25138.65. 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 12 Mar FINNIFTY was trading at 25663.20. 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 11 Mar FINNIFTY was trading at 25920.80. 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 10 Mar FINNIFTY was trading at 26535.20. 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 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
On 6 Mar FINNIFTY was trading at 26652.45. 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 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 (4d) 26200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.11
Theta: -19.1
Gamma: 0.00079
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 26053.25 | 260 | 43.900000000000006 | 17.06 | 958 | 60 | 212 |
| 23 Apr | 26247.20 | 225.65 | 88.6 | 20.18 | 770 | 74 | 152 |
| 22 Apr | 26625.25 | 145.15 | 27.75 | 22.77 | 126 | 18 | 78 |
| 21 Apr | 26850.75 | 117.35 | -133.75 | 23.92 | 28 | 4 | 54 |
| 20 Apr | 26537.10 | 255.2 | 6.449999999999989 | 25.24 | 122 | 5 | 50 |
| 17 Apr | 26521.25 | 246.2 | -96.55000000000001 | 21.92 | 31 | 6 | 44 |
| 16 Apr | 26343.55 | 343.2 | 28.899999999999977 | 21.99 | 75 | -2 | 46 |
| 15 Apr | 26445.00 | 326.05 | -227.7 | 22.69 | 79 | 6 | 50 |
| 13 Apr | 26047.50 | 553.75 | 92.94999999999999 | 24 | 20 | -4 | 45 |
| 10 Apr | 26213.90 | 456 | -291.25 | 21.32 | 328 | 36 | 50 |
| 9 Apr | 25685.85 | 747.25 | 384.5 | 20.95 | 20 | 14 | 14 |
| 8 Apr | 26053.05 | 362.75 | 0 | 0.13 | 0 | 0 | 0 |
| 7 Apr | 24685.55 | 362.75 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | 362.75 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 362.75 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 362.75 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23521.80 | 362.75 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 24373.20 | 362.75 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 362.75 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 362.75 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 362.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 362.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 362.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 25927.35 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 25724.65 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 25515.25 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 25138.65 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 25663.20 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 25920.80 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 26535.20 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 26039.30 | 362.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 26652.45 | 362.75 | 0 | 2.03 | 0 | 0 | 0 |
| 3 Feb | 27674.05 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 26799.00 | 0 | 0 | 1.98 | 0 | 0 | 0 |
| 1 Feb | 26699.10 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26200 expiring on 28APR2026
Delta for 26200 PE is -0.59
Historical price for 26200 PE is as follows
On 24 Apr FINNIFTY was trading at 26053.25. The strike last trading price was 260, which was 43.900000000000006 higher than the previous day. The implied volatity was 17.06, the open interest changed by 60 which increased total open position to 212
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 225.65, which was 88.6 higher than the previous day. The implied volatity was 20.18, the open interest changed by 74 which increased total open position to 152
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 145.15, which was 27.75 higher than the previous day. The implied volatity was 22.77, the open interest changed by 18 which increased total open position to 78
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 117.35, which was -133.75 lower than the previous day. The implied volatity was 23.92, the open interest changed by 4 which increased total open position to 54
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 255.2, which was 6.449999999999989 higher than the previous day. The implied volatity was 25.24, the open interest changed by 5 which increased total open position to 50
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 246.2, which was -96.55000000000001 lower than the previous day. The implied volatity was 21.92, the open interest changed by 6 which increased total open position to 44
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 343.2, which was 28.899999999999977 higher than the previous day. The implied volatity was 21.99, the open interest changed by -2 which decreased total open position to 46
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 326.05, which was -227.7 lower than the previous day. The implied volatity was 22.69, the open interest changed by 6 which increased total open position to 50
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 553.75, which was 92.94999999999999 higher than the previous day. The implied volatity was 24, the open interest changed by -4 which decreased total open position to 45
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 456, which was -291.25 lower than the previous day. The implied volatity was 21.32, the open interest changed by 36 which increased total open position to 50
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 747.25, which was 384.5 higher than the previous day. The implied volatity was 20.95, the open interest changed by 14 which increased total open position to 14
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 362.75, which was 0 lower than the previous day. The implied volatity was 0.13, 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 362.75, 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 362.75, 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 362.75, 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 362.75, 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 362.75, 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 362.75, 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 362.75, 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 362.75, 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 362.75, 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 362.75, 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 362.75, 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 -, 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 17 Mar FINNIFTY was trading at 25724.65. 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 16 Mar FINNIFTY was trading at 25515.25. 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 13 Mar FINNIFTY was trading at 25138.65. 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 12 Mar FINNIFTY was trading at 25663.20. 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 11 Mar FINNIFTY was trading at 25920.80. 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 10 Mar FINNIFTY was trading at 26535.20. 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 Mar FINNIFTY was trading at 26039.30. The strike last trading price was 362.75, 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 Mar FINNIFTY was trading at 26652.45. The strike last trading price was 362.75, which was 0 lower than the previous day. The implied volatity was 2.03, 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 1.98, 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
