FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
21 Apr 2026 11:50 PM IST
| FINNIFTY 28-Apr-2026 (6d) 26400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.12
Theta: -18.77
Gamma: 0.00041
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 26850.75 | 613.45 | 168.00000000000006 | 20.68 | 8 | -3 | 106 | |||||||||
| 20 Apr | 26537.10 | 435.65 | -41.950000000000045 | 22.72 | 101 | -10 | 109 | |||||||||
| 17 Apr | 26521.25 | 475 | 63.14999999999998 | 20.25 | 1,088 | -85 | 129 | |||||||||
| 16 Apr | 26343.55 | 410 | -66.19999999999999 | 22.19 | 725 | 203 | 232 | |||||||||
| 15 Apr | 26445.00 | 470.5 | -1015 | 21.15 | 110 | 22 | 22 | |||||||||
| 13 Apr | 26047.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 26213.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 25685.85 | 0 | 0 | 2.11 | 0 | 0 | 0 | |||||||||
| 8 Apr | 26053.05 | 1485.5 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 7 Apr | 24685.55 | 1485.5 | 0 | 6.09 | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | 1485.5 | 0 | 6.56 | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | 1485.5 | 0 | 7 | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 1485.5 | 0 | 7.25 | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | 1485.5 | 0 | 8.62 | 0 | 0 | 0 | |||||||||
| 27 Mar | 24373.20 | 1485.5 | 0 | 5.41 | 0 | 0 | 0 | |||||||||
| 25 Mar | 25056.35 | 1485.5 | 0 | 3.32 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 24482.20 | 1485.5 | 0 | 4.83 | 0 | 0 | 0 | |||||||||
| 23 Mar | 23959.20 | 1485.5 | 0 | 6.31 | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | 1485.5 | 0 | 3.7 | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 0 | 0 | 3.25 | 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 | |||||||||
| 5 Mar | 27235.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 27020.45 | 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 26400 expiring on 28APR2026
Delta for 26400 CE is 0.74
Historical price for 26400 CE is as follows
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 613.45, which was 168.00000000000006 higher than the previous day. The implied volatity was 20.68, the open interest changed by -3 which decreased total open position to 106
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 435.65, which was -41.950000000000045 lower than the previous day. The implied volatity was 22.72, the open interest changed by -10 which decreased total open position to 109
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 475, which was 63.14999999999998 higher than the previous day. The implied volatity was 20.25, the open interest changed by -85 which decreased total open position to 129
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 410, which was -66.19999999999999 lower than the previous day. The implied volatity was 22.19, the open interest changed by 203 which increased total open position to 232
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 470.5, which was -1015 lower than the previous day. The implied volatity was 21.15, the open interest changed by 22 which increased total open position to 22
On 13 Apr FINNIFTY was trading at 26047.50. 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 10 Apr FINNIFTY was trading at 26213.90. 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 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 2.11, 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 1485.5, 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 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 1485.5, which was 0 lower than the previous day. The implied volatity was 6.09, 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 1485.5, which was 0 lower than the previous day. The implied volatity was 6.56, 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 1485.5, which was 0 lower than the previous day. The implied volatity was 7, 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 1485.5, which was 0 lower than the previous day. The implied volatity was 7.25, 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 1485.5, which was 0 lower than the previous day. The implied volatity was 8.62, 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 1485.5, which was 0 lower than the previous day. The implied volatity was 5.41, 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 1485.5, which was 0 lower than the previous day. The implied volatity was 3.32, 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 1485.5, which was 0 lower than the previous day. The implied volatity was 4.83, 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 1485.5, which was 0 lower than the previous day. The implied volatity was 6.31, 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 1485.5, which was 0 lower than the previous day. The implied volatity was 3.7, 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 3.25, 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 5 Mar FINNIFTY was trading at 27235.80. 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 4 Mar FINNIFTY was trading at 27020.45. 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 (6d) 26400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.13
Theta: -17.24
Gamma: 0.0004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 26850.75 | 155.1 | -180.54999999999998 | 22.5 | 89 | -7 | 68 |
| 20 Apr | 26537.10 | 342.8 | 29.100000000000023 | 25.68 | 128 | 26 | 77 |
| 17 Apr | 26521.25 | 320.35 | -101.54999999999995 | 21.62 | 469 | -9 | 58 |
| 16 Apr | 26343.55 | 431.4 | 36.099999999999966 | 21.47 | 407 | 49 | 68 |
| 15 Apr | 26445.00 | 396.45 | -168.55 | 21.6 | 252 | 7 | 18 |
| 13 Apr | 26047.50 | 565 | 0 | 21.44 | 0 | 0 | 11 |
| 10 Apr | 26213.90 | 565 | 141.8 | 21.44 | 12 | 11 | 11 |
| 9 Apr | 25685.85 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 26053.05 | 423.2 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 24685.55 | 423.2 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 24603.10 | 423.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 24041.55 | 423.2 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23981.80 | 423.2 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23521.80 | 423.2 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 24373.20 | 423.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 423.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 423.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 423.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 423.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 423.2 | 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 | 423.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 26652.45 | 423.2 | 0 | 1.57 | 0 | 0 | 0 |
| 5 Mar | 27235.80 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 27020.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 27802.55 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 27674.05 | 0 | 0 | 1.87 | 0 | 0 | 0 |
| 2 Feb | 26799.00 | 0 | 0 | 1.8 | 0 | 0 | 0 |
| 1 Feb | 26699.10 | 0 | 0 | 1.79 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26400 expiring on 28APR2026
Delta for 26400 PE is -0.29
Historical price for 26400 PE is as follows
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 155.1, which was -180.54999999999998 lower than the previous day. The implied volatity was 22.5, the open interest changed by -7 which decreased total open position to 68
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 342.8, which was 29.100000000000023 higher than the previous day. The implied volatity was 25.68, the open interest changed by 26 which increased total open position to 77
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 320.35, which was -101.54999999999995 lower than the previous day. The implied volatity was 21.62, the open interest changed by -9 which decreased total open position to 58
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 431.4, which was 36.099999999999966 higher than the previous day. The implied volatity was 21.47, the open interest changed by 49 which increased total open position to 68
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 396.45, which was -168.55 lower than the previous day. The implied volatity was 21.6, the open interest changed by 7 which increased total open position to 18
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 565, which was 0 lower than the previous day. The implied volatity was 21.44, the open interest changed by 0 which decreased total open position to 11
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 565, which was 141.8 higher than the previous day. The implied volatity was 21.44, the open interest changed by 11 which increased total open position to 11
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 423.2, 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 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 423.2, 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 423.2, 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 423.2, 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 423.2, 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 423.2, 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 423.2, 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 423.2, 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 423.2, 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 423.2, 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 423.2, 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 423.2, 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 423.2, 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 423.2, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 5 Mar FINNIFTY was trading at 27235.80. 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 4 Mar FINNIFTY was trading at 27020.45. 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 1.87, 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 1.8, 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 1.79, the open interest changed by 0 which decreased total open position to 0
