FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
24 Apr 2026 05:00 PM IST
| FINNIFTY 28-Apr-2026 (4d) 26300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.11
Theta: -30.53
Gamma: 0.00061
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 26141.75 | 193.7 | -36.20000000000002 | 22.57 | 1,788 | 116 | 347 | |||||||||
| 23 Apr | 26247.20 | 239.75 | -286.35 | 20.35 | 1,042 | 191 | 232 | |||||||||
| 22 Apr | 26625.25 | 523.8 | -166.20000000000005 | 21.37 | 11 | -2 | 43 | |||||||||
| 21 Apr | 26850.75 | 690 | 176.95000000000005 | 20.38 | 84 | -57 | 45 | |||||||||
| 20 Apr | 26537.10 | 500.5 | -43.85000000000002 | 22.93 | 120 | 59 | 102 | |||||||||
| 17 Apr | 26521.25 | 543 | 76.64999999999998 | 21.02 | 222 | 11 | 44 | |||||||||
| 16 Apr | 26343.55 | 462 | -67 | 22.21 | 103 | 5 | 30 | |||||||||
| 15 Apr | 26445.00 | 531.1 | 119.40000000000003 | 21.76 | 98 | 11 | 26 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 26047.50 | 412.65 | -61.85000000000002 | 23.87 | 19 | 0 | 15 | |||||||||
| 10 Apr | 26213.90 | 474.55 | -1078.4 | 20.65 | 104 | 17 | 17 | |||||||||
| 9 Apr | 25685.85 | 0 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 8 Apr | 26053.05 | 1552.95 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 7 Apr | 24685.55 | 1552.95 | 0 | 5.87 | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | 1552.95 | 0 | 6.74 | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | 1552.95 | 0 | 6.69 | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 1552.95 | 0 | 6.59 | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | 1552.95 | 0 | 8.37 | 0 | 0 | 0 | |||||||||
| 27 Mar | 24373.20 | 1552.95 | 0 | 5.14 | 0 | 0 | 0 | |||||||||
| 25 Mar | 25056.35 | 1552.95 | 0 | 3.08 | 0 | 0 | 0 | |||||||||
| 24 Mar | 24482.20 | 1552.95 | 0 | 4.56 | 0 | 0 | 0 | |||||||||
| 23 Mar | 23959.20 | 1552.95 | 0 | 6.03 | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | 1552.95 | 0 | 3.44 | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 1552.95 | 0 | 2.68 | 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 | |||||||||
| 4 Feb | 27802.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 27674.05 | 0 | 0 | - | 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 26300 expiring on 28APR2026
Delta for 26300 CE is 0.42
Historical price for 26300 CE is as follows
On 24 Apr FINNIFTY was trading at 26141.75. The strike last trading price was 193.7, which was -36.20000000000002 lower than the previous day. The implied volatity was 22.57, the open interest changed by 116 which increased total open position to 347
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 239.75, which was -286.35 lower than the previous day. The implied volatity was 20.35, the open interest changed by 191 which increased total open position to 232
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 523.8, which was -166.20000000000005 lower than the previous day. The implied volatity was 21.37, the open interest changed by -2 which decreased total open position to 43
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 690, which was 176.95000000000005 higher than the previous day. The implied volatity was 20.38, the open interest changed by -57 which decreased total open position to 45
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 500.5, which was -43.85000000000002 lower than the previous day. The implied volatity was 22.93, the open interest changed by 59 which increased total open position to 102
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 543, which was 76.64999999999998 higher than the previous day. The implied volatity was 21.02, the open interest changed by 11 which increased total open position to 44
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 462, which was -67 lower than the previous day. The implied volatity was 22.21, the open interest changed by 5 which increased total open position to 30
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 531.1, which was 119.40000000000003 higher than the previous day. The implied volatity was 21.76, the open interest changed by 11 which increased total open position to 26
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 412.65, which was -61.85000000000002 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 15
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 474.55, which was -1078.4 lower than the previous day. The implied volatity was 20.65, the open interest changed by 17 which increased total open position to 17
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 1.69, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 0.32, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 5.87, 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 1552.95, 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 2 Apr FINNIFTY was trading at 24041.55. The strike last trading price was 1552.95, which was 0 lower than the previous day. The implied volatity was 6.69, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 6.59, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 8.37, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 5.14, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 3.08, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 4.56, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 6.03, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 3.44, 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 1552.95, which was 0 lower than the previous day. The implied volatity was 2.68, 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 4 Feb FINNIFTY was trading at 27802.55. 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 3 Feb FINNIFTY was trading at 27674.05. 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 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) 26300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.11
Theta: -15.5
Gamma: 0.00091
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 26141.75 | 247.2 | -13 | 14.52 | 419 | -7 | 190 |
| 23 Apr | 26247.20 | 258.45 | 96.5 | 18.93 | 1,538 | 126 | 196 |
| 22 Apr | 26625.25 | 163.95 | 27.049999999999983 | 21.73 | 157 | 13 | 70 |
| 21 Apr | 26850.75 | 137.8 | -138.25 | 23.59 | 135 | -50 | 57 |
| 20 Apr | 26537.10 | 291.35 | 11.450000000000045 | 25.24 | 406 | 15 | 108 |
| 17 Apr | 26521.25 | 276 | -106.25 | 21.63 | 574 | 59 | 98 |
| 16 Apr | 26343.55 | 397.85 | 37 | 22.52 | 145 | 1 | 38 |
| 15 Apr | 26445.00 | 358.55 | -237.95 | 22.44 | 46 | 6 | 38 |
| 13 Apr | 26047.50 | 593.05 | 97.94999999999993 | 22.26 | 28 | -4 | 32 |
| 10 Apr | 26213.90 | 488.15 | -300.6 | 20.42 | 102 | 25 | 41 |
| 9 Apr | 25685.85 | 771 | 193.64999999999998 | 19.44 | 28 | 5 | 15 |
| 8 Apr | 26053.05 | 564.55 | 172.4 | 21.63 | 13 | 10 | 10 |
| 7 Apr | 24685.55 | 392.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | 392.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 392.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 392.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23521.80 | 392.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 24373.20 | 392.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 392.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 392.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 392.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 392.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 392.15 | 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 | 392.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 26652.45 | 392.15 | 0 | 1.8 | 0 | 0 | 0 |
| 4 Feb | 27802.55 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 27674.05 | 0 | 0 | 2.06 | 0 | 0 | 0 |
| 2 Feb | 26799.00 | 0 | 0 | 1.99 | 0 | 0 | 0 |
| 1 Feb | 26699.10 | 0 | 0 | 1.97 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26300 expiring on 28APR2026
Delta for 26300 PE is -0.63
Historical price for 26300 PE is as follows
On 24 Apr FINNIFTY was trading at 26141.75. The strike last trading price was 247.2, which was -13 lower than the previous day. The implied volatity was 14.52, the open interest changed by -7 which decreased total open position to 190
On 23 Apr FINNIFTY was trading at 26247.20. The strike last trading price was 258.45, which was 96.5 higher than the previous day. The implied volatity was 18.93, the open interest changed by 126 which increased total open position to 196
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 163.95, which was 27.049999999999983 higher than the previous day. The implied volatity was 21.73, the open interest changed by 13 which increased total open position to 70
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 137.8, which was -138.25 lower than the previous day. The implied volatity was 23.59, the open interest changed by -50 which decreased total open position to 57
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 291.35, which was 11.450000000000045 higher than the previous day. The implied volatity was 25.24, the open interest changed by 15 which increased total open position to 108
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 276, which was -106.25 lower than the previous day. The implied volatity was 21.63, the open interest changed by 59 which increased total open position to 98
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 397.85, which was 37 higher than the previous day. The implied volatity was 22.52, the open interest changed by 1 which increased total open position to 38
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 358.55, which was -237.95 lower than the previous day. The implied volatity was 22.44, the open interest changed by 6 which increased total open position to 38
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 593.05, which was 97.94999999999993 higher than the previous day. The implied volatity was 22.26, the open interest changed by -4 which decreased total open position to 32
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 488.15, which was -300.6 lower than the previous day. The implied volatity was 20.42, the open interest changed by 25 which increased total open position to 41
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 771, which was 193.64999999999998 higher than the previous day. The implied volatity was 19.44, the open interest changed by 5 which increased total open position to 15
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 564.55, which was 172.4 higher than the previous day. The implied volatity was 21.63, the open interest changed by 10 which increased total open position to 10
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 392.15, 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 392.15, 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 392.15, 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 392.15, 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 392.15, 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 392.15, 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 392.15, 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 392.15, 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 392.15, 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 392.15, 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 392.15, 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 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 392.15, 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 Mar FINNIFTY was trading at 26652.45. The strike last trading price was 392.15, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 4 Feb FINNIFTY was trading at 27802.55. 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 3 Feb FINNIFTY was trading at 27674.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.06, 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 1.99, 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 1.97, the open interest changed by 0 which decreased total open position to 0
