[--[65.84.65.76]--]

FINNIFTY

Nifty Financial Services
28457 +169.60 (0.60%)
L: 28285 H: 28483.35

Back to Option Chain


Historical option data for FINNIFTY

18 Feb 2026 03:29 PM IST
FINNIFTY 24-FEB-2026 25850 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 28447.95 1403.4 0 - 0 0 0
17 Feb 28287.40 1403.4 0 - 0 0 0
16 Feb 28306.25 1403.4 0 - 0 0 0
13 Feb 28126.35 1403.4 0 - 0 0 0
12 Feb 28385.20 1403.4 0 - 0 0 0
11 Feb 28276.95 1403.4 0 - 0 0 0
10 Feb 28186.25 1403.4 0 - 0 0 0
9 Feb 28154.05 1403.4 0 - 0 0 0
6 Feb 27807.10 1403.4 0 - 0 0 0
5 Feb 27689.35 1403.4 0 - 0 0 0
4 Feb 27802.55 1403.4 0 - 0 0 0
3 Feb 27674.05 1403.4 0 - 0 0 0
2 Feb 26799.00 1403.4 0 - 0 0 0
1 Feb 26699.10 1403.4 0 - 0 0 0
30 Jan 27330.85 1403.4 0 - 0 0 0
29 Jan 27509.60 1403.4 0 - 0 0 0
28 Jan 27335.20 1403.4 0 0 0 0 0


For Nifty Financial Services - strike price 25850 expiring on 24FEB2026

Delta for 25850 CE is -

Historical price for 25850 CE is as follows

On 18 Feb FINNIFTY was trading at 28447.95. The strike last trading price was 1403.4, 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 17 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 1403.4, 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 16 Feb FINNIFTY was trading at 28306.25. The strike last trading price was 1403.4, 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 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 1403.4, 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 12 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 1403.4, 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 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 1403.4, 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 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 1403.4, 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 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 1403.4, 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 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 1403.4, 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 Feb FINNIFTY was trading at 27689.35. The strike last trading price was 1403.4, 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 1403.4, 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 1403.4, 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 1403.4, 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 1403.4, 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 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 1403.4, 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 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 1403.4, 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 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 1403.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0


FINNIFTY 24FEB2026 25850 PE
Delta: -0.01
Vega: 1.19
Theta: -3.32
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 28447.95 5.6 -0.95 34.38 8 0 72
17 Feb 28287.40 6.45 -2.8 30.71 73 31 72
16 Feb 28306.25 9.25 -5.5 30.75 2 1 41
13 Feb 28126.35 14.75 1.85 26.91 39 17 41
12 Feb 28385.20 14 -1.1 27.67 55 -15 24
11 Feb 28276.95 15.1 -0.05 26.14 68 -26 43
10 Feb 28186.25 15.15 -0.9 24.39 144 15 70
9 Feb 28154.05 16.05 -9.5 23.75 95 15 56
6 Feb 27807.10 25.55 -1.3 21.11 1 0 41
5 Feb 27689.35 26.85 -2.95 20.12 14 6 35
4 Feb 27802.55 29.8 -10.75 20.52 25 4 32
3 Feb 27674.05 40.55 -90.45 20.6 13 10 25
2 Feb 26799.00 131 54.1 19.61 20 15 15
1 Feb 26699.10 76.9 0 3.53 0 0 0
30 Jan 27330.85 76.9 0 5.41 0 0 0
29 Jan 27509.60 76.9 0 5.93 0 0 0
28 Jan 27335.20 76.9 0 5.27 0 0 0


For Nifty Financial Services - strike price 25850 expiring on 24FEB2026

Delta for 25850 PE is -0.01

Historical price for 25850 PE is as follows

On 18 Feb FINNIFTY was trading at 28447.95. The strike last trading price was 5.6, which was -0.95 lower than the previous day. The implied volatity was 34.38, the open interest changed by 0 which decreased total open position to 72


On 17 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 6.45, which was -2.8 lower than the previous day. The implied volatity was 30.71, the open interest changed by 31 which increased total open position to 72


On 16 Feb FINNIFTY was trading at 28306.25. The strike last trading price was 9.25, which was -5.5 lower than the previous day. The implied volatity was 30.75, the open interest changed by 1 which increased total open position to 41


On 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 14.75, which was 1.85 higher than the previous day. The implied volatity was 26.91, the open interest changed by 17 which increased total open position to 41


On 12 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 14, which was -1.1 lower than the previous day. The implied volatity was 27.67, the open interest changed by -15 which decreased total open position to 24


On 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 15.1, which was -0.05 lower than the previous day. The implied volatity was 26.14, the open interest changed by -26 which decreased total open position to 43


On 10 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 15.15, which was -0.9 lower than the previous day. The implied volatity was 24.39, the open interest changed by 15 which increased total open position to 70


On 9 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 16.05, which was -9.5 lower than the previous day. The implied volatity was 23.75, the open interest changed by 15 which increased total open position to 56


On 6 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 25.55, which was -1.3 lower than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 41


On 5 Feb FINNIFTY was trading at 27689.35. The strike last trading price was 26.85, which was -2.95 lower than the previous day. The implied volatity was 20.12, the open interest changed by 6 which increased total open position to 35


On 4 Feb FINNIFTY was trading at 27802.55. The strike last trading price was 29.8, which was -10.75 lower than the previous day. The implied volatity was 20.52, the open interest changed by 4 which increased total open position to 32


On 3 Feb FINNIFTY was trading at 27674.05. The strike last trading price was 40.55, which was -90.45 lower than the previous day. The implied volatity was 20.6, the open interest changed by 10 which increased total open position to 25


On 2 Feb FINNIFTY was trading at 26799.00. The strike last trading price was 131, which was 54.1 higher than the previous day. The implied volatity was 19.61, the open interest changed by 15 which increased total open position to 15


On 1 Feb FINNIFTY was trading at 26699.10. The strike last trading price was 76.9, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0


On 30 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 76.9, 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 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 76.9, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0


On 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 76.9, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0