FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
22 Apr 2026 04:10 PM IST
| FINNIFTY 28-Apr-2026 (5d) 26500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.14
Theta: -25.41
Gamma: 0.00051
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 26625.25 | 378.4 | -159.25 | 21.99 | 1,414 | 531 | 849 | |||||||||
| 21 Apr | 26850.75 | 532.15 | 127.34999999999997 | 20.08 | 1,354 | 130 | 327 | |||||||||
| 20 Apr | 26537.10 | 387 | -35.60000000000002 | 23.23 | 1,316 | -78 | 198 | |||||||||
| 17 Apr | 26521.25 | 433.65 | 65.09999999999997 | 20.95 | 1,400 | -44 | 277 | |||||||||
| 16 Apr | 26343.55 | 352.95 | -63.85000000000002 | 21.67 | 1,808 | 87 | 320 | |||||||||
| 15 Apr | 26445.00 | 400 | 80.60000000000002 | 20.49 | 961 | 145 | 234 | |||||||||
| 13 Apr | 26047.50 | 308 | -62.85000000000002 | 22.55 | 563 | 6 | 90 | |||||||||
| 10 Apr | 26213.90 | 367 | 153.05 | 19.9 | 622 | 57 | 85 | |||||||||
| 9 Apr | 25685.85 | 215 | -165.60000000000002 | 20.47 | 145 | 17 | 28 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 26053.05 | 351.15 | -1068.6 | 19.38 | 12 | 11 | 11 | |||||||||
| 7 Apr | 24685.55 | 1419.75 | 0 | 6.16 | 0 | 0 | 0 | |||||||||
| 6 Apr | 24603.10 | 1419.75 | 0 | 6.38 | 0 | 0 | 0 | |||||||||
| 2 Apr | 24041.55 | 1419.75 | 0 | 7.27 | 0 | 0 | 0 | |||||||||
| 1 Apr | 23981.80 | 1419.75 | 0 | 7.55 | 0 | 0 | 0 | |||||||||
| 30 Mar | 23521.80 | 1419.75 | 0 | 8.88 | 0 | 0 | 0 | |||||||||
| 27 Mar | 24373.20 | 1419.75 | 0 | 5.69 | 0 | 0 | 0 | |||||||||
| 25 Mar | 25056.35 | 1419.75 | 0 | 3.62 | 0 | 0 | 0 | |||||||||
| 24 Mar | 24482.20 | 1419.75 | 0 | 5.09 | 0 | 0 | 0 | |||||||||
| 23 Mar | 23959.20 | 1419.75 | 0 | 6.56 | 0 | 0 | 0 | |||||||||
| 20 Mar | 24781.15 | 1419.75 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 19 Mar | 24951.80 | 1419.75 | 0 | 3.2 | 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 | 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 26500 expiring on 28APR2026
Delta for 26500 CE is 0.57
Historical price for 26500 CE is as follows
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 378.4, which was -159.25 lower than the previous day. The implied volatity was 21.99, the open interest changed by 531 which increased total open position to 849
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 532.15, which was 127.34999999999997 higher than the previous day. The implied volatity was 20.08, the open interest changed by 130 which increased total open position to 327
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 387, which was -35.60000000000002 lower than the previous day. The implied volatity was 23.23, the open interest changed by -78 which decreased total open position to 198
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 433.65, which was 65.09999999999997 higher than the previous day. The implied volatity was 20.95, the open interest changed by -44 which decreased total open position to 277
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 352.95, which was -63.85000000000002 lower than the previous day. The implied volatity was 21.67, the open interest changed by 87 which increased total open position to 320
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 400, which was 80.60000000000002 higher than the previous day. The implied volatity was 20.49, the open interest changed by 145 which increased total open position to 234
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 308, which was -62.85000000000002 lower than the previous day. The implied volatity was 22.55, the open interest changed by 6 which increased total open position to 90
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 367, which was 153.05 higher than the previous day. The implied volatity was 19.9, the open interest changed by 57 which increased total open position to 85
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 215, which was -165.60000000000002 lower than the previous day. The implied volatity was 20.47, the open interest changed by 17 which increased total open position to 28
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 351.15, which was -1068.6 lower than the previous day. The implied volatity was 19.38, the open interest changed by 11 which increased total open position to 11
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 1419.75, which was 0 lower than the previous day. The implied volatity was 6.16, 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 1419.75, which was 0 lower than the previous day. The implied volatity was 6.38, 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 1419.75, which was 0 lower than the previous day. The implied volatity was 7.27, 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 1419.75, which was 0 lower than the previous day. The implied volatity was 7.55, 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 1419.75, which was 0 lower than the previous day. The implied volatity was 8.88, 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 1419.75, which was 0 lower than the previous day. The implied volatity was 5.69, 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 1419.75, which was 0 lower than the previous day. The implied volatity was 3.62, 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 1419.75, which was 0 lower than the previous day. The implied volatity was 5.09, 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 1419.75, 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 20 Mar FINNIFTY was trading at 24781.15. The strike last trading price was 1419.75, which was 0 lower than the previous day. The implied volatity was 3.96, 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 1419.75, which was 0 lower than the previous day. The implied volatity was 3.2, 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 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 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 (5d) 26500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.14
Theta: -21.37
Gamma: 0.00051
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 26625.25 | 242.8 | 56.75 | 21.95 | 2,555 | 520 | 845 |
| 21 Apr | 26850.75 | 184.05 | -174.84999999999997 | 22.59 | 2,170 | 70 | 330 |
| 20 Apr | 26537.10 | 380 | 27.600000000000023 | 24.85 | 1,909 | 89 | 262 |
| 17 Apr | 26521.25 | 363.4 | -93.40000000000003 | 21.92 | 564 | -69 | 172 |
| 16 Apr | 26343.55 | 473.8 | 35.19999999999999 | 20.95 | 1,069 | 107 | 246 |
| 15 Apr | 26445.00 | 438.3 | -258.74999999999994 | 21.23 | 595 | 131 | 143 |
| 13 Apr | 26047.50 | 699 | 121.04999999999995 | 22.15 | 12 | 2 | 13 |
| 10 Apr | 26213.90 | 577.95 | -2142.05 | 19.86 | 15 | 8 | 11 |
| 9 Apr | 25685.85 | 2720 | 2720 | - | 0 | 0 | 3 |
| 8 Apr | 26053.05 | 2720 | 2264.1 | - | 0 | 0 | 3 |
| 7 Apr | 24685.55 | 2720 | 2264.1 | - | 0 | 0 | 3 |
| 6 Apr | 24603.10 | 2720 | 2264.1 | - | 0 | 0 | 3 |
| 2 Apr | 24041.55 | 2720 | 2264.1 | - | 0 | 0 | 3 |
| 1 Apr | 23981.80 | 2720 | 2264.1 | - | 0 | 0 | 3 |
| 30 Mar | 23521.80 | 2720 | 2264.1 | 21.65 | 3 | 0 | 0 |
| 27 Mar | 24373.20 | 455.9 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 25056.35 | 455.9 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 24482.20 | 455.9 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 23959.20 | 455.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 24781.15 | 455.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 24951.80 | 455.9 | 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 | 455.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 26652.45 | 455.9 | 0 | 1.26 | 0 | 0 | 0 |
| 5 Mar | 27235.80 | 455.9 | 0 | 2.12 | 0 | 0 | 0 |
| 4 Mar | 27020.45 | 455.9 | 0 | 1.84 | 0 | 0 | 0 |
| 4 Feb | 27802.55 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 27674.05 | 0 | 0 | 1.69 | 0 | 0 | 0 |
| 2 Feb | 26799.00 | 0 | 0 | 1.62 | 0 | 0 | 0 |
| 1 Feb | 26699.10 | 0 | 0 | 1.6 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26500 expiring on 28APR2026
Delta for 26500 PE is -0.42
Historical price for 26500 PE is as follows
On 22 Apr FINNIFTY was trading at 26625.25. The strike last trading price was 242.8, which was 56.75 higher than the previous day. The implied volatity was 21.95, the open interest changed by 520 which increased total open position to 845
On 21 Apr FINNIFTY was trading at 26850.75. The strike last trading price was 184.05, which was -174.84999999999997 lower than the previous day. The implied volatity was 22.59, the open interest changed by 70 which increased total open position to 330
On 20 Apr FINNIFTY was trading at 26537.10. The strike last trading price was 380, which was 27.600000000000023 higher than the previous day. The implied volatity was 24.85, the open interest changed by 89 which increased total open position to 262
On 17 Apr FINNIFTY was trading at 26521.25. The strike last trading price was 363.4, which was -93.40000000000003 lower than the previous day. The implied volatity was 21.92, the open interest changed by -69 which decreased total open position to 172
On 16 Apr FINNIFTY was trading at 26343.55. The strike last trading price was 473.8, which was 35.19999999999999 higher than the previous day. The implied volatity was 20.95, the open interest changed by 107 which increased total open position to 246
On 15 Apr FINNIFTY was trading at 26445.00. The strike last trading price was 438.3, which was -258.74999999999994 lower than the previous day. The implied volatity was 21.23, the open interest changed by 131 which increased total open position to 143
On 13 Apr FINNIFTY was trading at 26047.50. The strike last trading price was 699, which was 121.04999999999995 higher than the previous day. The implied volatity was 22.15, the open interest changed by 2 which increased total open position to 13
On 10 Apr FINNIFTY was trading at 26213.90. The strike last trading price was 577.95, which was -2142.05 lower than the previous day. The implied volatity was 19.86, the open interest changed by 8 which increased total open position to 11
On 9 Apr FINNIFTY was trading at 25685.85. The strike last trading price was 2720, which was 2720 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Apr FINNIFTY was trading at 26053.05. The strike last trading price was 2720, which was 2264.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr FINNIFTY was trading at 24685.55. The strike last trading price was 2720, which was 2264.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr FINNIFTY was trading at 24603.10. The strike last trading price was 2720, which was 2264.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr FINNIFTY was trading at 24041.55. The strike last trading price was 2720, which was 2264.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr FINNIFTY was trading at 23981.80. The strike last trading price was 2720, which was 2264.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar FINNIFTY was trading at 23521.80. The strike last trading price was 2720, which was 2264.1 higher than the previous day. The implied volatity was 21.65, 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 455.9, 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 455.9, 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 455.9, 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 455.9, 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 455.9, 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 455.9, 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 455.9, 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 455.9, which was 0 lower than the previous day. The implied volatity was 1.26, 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 455.9, which was 0 lower than the previous day. The implied volatity was 2.12, 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 455.9, which was 0 lower than the previous day. The implied volatity was 1.84, 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 1.69, 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 1.62, 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 1.6, the open interest changed by 0 which decreased total open position to 0
