FINNIFTY
Nifty Financial Services
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
