FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
13 Mar 2026 12:58 PM IST
| FINNIFTY 30-MAR-2026 26400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 15.97
Theta: -12.4
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 25219.15 | 153.55 | -127.6 | 23.45 | 207 | 35 | 195 | |||||||||
| 12 Mar | 25663.20 | 280 | -119.65 | 22.88 | 84 | -8 | 162 | |||||||||
| 11 Mar | 25920.80 | 367.3 | -327.15 | 22.33 | 1,264 | 81 | 174 | |||||||||
| 10 Mar | 26535.20 | 683.9 | 123 | 20.82 | 433 | 57 | 92 | |||||||||
| 9 Mar | 26039.30 | 555.55 | -248.15 | 26.29 | 205 | 24 | 35 | |||||||||
| 6 Mar | 26652.45 | 794.5 | -277.1 | 20.28 | 9 | 1 | 15 | |||||||||
| 5 Mar | 27235.80 | 1071.6 | -13.4 | 13.98 | 15 | 0 | 15 | |||||||||
| 4 Mar | 27020.45 | 1085 | -636.35 | 21.17 | 24 | 14 | 14 | |||||||||
| 2 Mar | 27564.10 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 27869.75 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 28309.85 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 28339.65 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 28295.10 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 28455.00 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 28210.60 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 28069.50 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 28463.25 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 28287.40 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 28306.25 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 28126.35 | 1721.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 28385.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 28276.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 28186.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 28154.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 27807.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 27689.35 | 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 | |||||||||
| 28 Jan | 27335.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 27058.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 26821.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 27149.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 26963.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 26400 expiring on 30MAR2026
Delta for 26400 CE is 0.22
Historical price for 26400 CE is as follows
On 13 Mar FINNIFTY was trading at 25219.15. The strike last trading price was 153.55, which was -127.6 lower than the previous day. The implied volatity was 23.45, the open interest changed by 35 which increased total open position to 195
On 12 Mar FINNIFTY was trading at 25663.20. The strike last trading price was 280, which was -119.65 lower than the previous day. The implied volatity was 22.88, the open interest changed by -8 which decreased total open position to 162
On 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 367.3, which was -327.15 lower than the previous day. The implied volatity was 22.33, the open interest changed by 81 which increased total open position to 174
On 10 Mar FINNIFTY was trading at 26535.20. The strike last trading price was 683.9, which was 123 higher than the previous day. The implied volatity was 20.82, the open interest changed by 57 which increased total open position to 92
On 9 Mar FINNIFTY was trading at 26039.30. The strike last trading price was 555.55, which was -248.15 lower than the previous day. The implied volatity was 26.29, the open interest changed by 24 which increased total open position to 35
On 6 Mar FINNIFTY was trading at 26652.45. The strike last trading price was 794.5, which was -277.1 lower than the previous day. The implied volatity was 20.28, the open interest changed by 1 which increased total open position to 15
On 5 Mar FINNIFTY was trading at 27235.80. The strike last trading price was 1071.6, which was -13.4 lower than the previous day. The implied volatity was 13.98, the open interest changed by 0 which decreased total open position to 15
On 4 Mar FINNIFTY was trading at 27020.45. The strike last trading price was 1085, which was -636.35 lower than the previous day. The implied volatity was 21.17, the open interest changed by 14 which increased total open position to 14
On 2 Mar FINNIFTY was trading at 27564.10. The strike last trading price was 1721.35, 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 Feb FINNIFTY was trading at 27869.75. The strike last trading price was 1721.35, 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 26 Feb FINNIFTY was trading at 28309.85. The strike last trading price was 1721.35, 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 Feb FINNIFTY was trading at 28339.65. The strike last trading price was 1721.35, 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 Feb FINNIFTY was trading at 28295.10. The strike last trading price was 1721.35, 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 Feb FINNIFTY was trading at 28455.00. The strike last trading price was 1721.35, 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 Feb FINNIFTY was trading at 28210.60. The strike last trading price was 1721.35, 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 Feb FINNIFTY was trading at 28069.50. The strike last trading price was 1721.35, 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 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 1721.35, 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 1721.35, 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 1721.35, 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 1721.35, 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 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 11 Feb FINNIFTY was trading at 28276.95. 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 Feb FINNIFTY was trading at 28186.25. 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 Feb FINNIFTY was trading at 28154.05. 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 6 Feb FINNIFTY was trading at 27807.10. 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
On 5 Feb FINNIFTY was trading at 27689.35. 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
On 28 Jan FINNIFTY was trading at 27335.20. 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 27 Jan FINNIFTY was trading at 27058.00. 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 23 Jan FINNIFTY was trading at 26821.35. 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 22 Jan FINNIFTY was trading at 27149.95. 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 21 Jan FINNIFTY was trading at 26963.50. 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
| FINNIFTY 30MAR2026 26400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 15.08
Theta: -3.65
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 25219.15 | 1187.45 | 284.1 | 21.63 | 3 | 0 | 82 |
| 12 Mar | 25663.20 | 900.85 | 140.25 | 23.91 | 118 | -38 | 83 |
| 11 Mar | 25920.80 | 791.05 | 375.45 | 24.88 | 4,232 | 10 | 121 |
| 10 Mar | 26535.20 | 410.35 | -401.2 | 22.38 | 423 | 56 | 109 |
| 9 Mar | 26039.30 | 804.85 | 363.55 | 27.67 | 75 | -50 | 54 |
| 6 Mar | 26652.45 | 416.8 | 177.3 | 22.57 | 120 | -14 | 105 |
| 5 Mar | 27235.80 | 235.8 | -106 | 21.78 | 82 | -26 | 127 |
| 4 Mar | 27020.45 | 344.85 | 201.25 | 23.7 | 148 | 39 | 154 |
| 2 Mar | 27564.10 | 140.65 | 74.45 | 19.56 | 163 | 38 | 115 |
| 27 Feb | 27869.75 | 63.15 | 17.65 | 16.85 | 126 | 6 | 77 |
| 26 Feb | 28309.85 | 46 | -2.9 | 17.92 | 30 | 6 | 71 |
| 25 Feb | 28339.65 | 49.15 | -298.45 | 18.15 | 108 | 56 | 56 |
| 24 Feb | 28295.10 | 347.6 | 0 | 5.89 | 0 | 0 | 0 |
| 23 Feb | 28455.00 | 347.6 | 0 | 6.19 | 0 | 0 | 0 |
| 20 Feb | 28210.60 | 347.6 | 0 | 5.55 | 0 | 0 | 0 |
| 19 Feb | 28069.50 | 347.6 | 0 | 4.9 | 0 | 0 | 0 |
| 18 Feb | 28463.25 | 347.6 | 0 | 5.93 | 0 | 0 | 0 |
| 17 Feb | 28287.40 | 347.6 | 0 | 5.43 | 0 | 0 | 0 |
| 16 Feb | 28306.25 | 347.6 | 0 | 5.43 | 0 | 0 | 0 |
| 13 Feb | 28126.35 | 347.6 | 0 | 4.99 | 0 | 0 | 0 |
| 12 Feb | 28385.20 | 347.6 | 0 | 5.45 | 0 | 0 | 0 |
| 11 Feb | 28276.95 | 347.6 | 0 | 5.2 | 0 | 0 | 0 |
| 10 Feb | 28186.25 | 347.6 | 0 | 4.97 | 0 | 0 | 0 |
| 9 Feb | 28154.05 | 347.6 | 0 | 4.85 | 0 | 0 | 0 |
| 6 Feb | 27807.10 | 347.6 | 0 | 4.04 | 0 | 0 | 0 |
| 5 Feb | 27689.35 | 347.6 | 0 | 3.7 | 0 | 0 | 0 |
| 4 Feb | 27802.55 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 27674.05 | 347.6 | 0 | 1.83 | 0 | 0 | 0 |
| 2 Feb | 26799.00 | 347.6 | 0 | 1.74 | 0 | 0 | 0 |
| 1 Feb | 26699.10 | 347.6 | 0 | 1.72 | 0 | 0 | 0 |
| 28 Jan | 27335.20 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 27058.00 | 0 | 0 | 2 | 0 | 0 | 0 |
| 23 Jan | 26821.35 | 0 | 0 | 1.94 | 0 | 0 | 0 |
| 22 Jan | 27149.95 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 26963.50 | 0 | 0 | 2.05 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 26400 expiring on 30MAR2026
Delta for 26400 PE is -0.8
Historical price for 26400 PE is as follows
On 13 Mar FINNIFTY was trading at 25219.15. The strike last trading price was 1187.45, which was 284.1 higher than the previous day. The implied volatity was 21.63, the open interest changed by 0 which decreased total open position to 82
On 12 Mar FINNIFTY was trading at 25663.20. The strike last trading price was 900.85, which was 140.25 higher than the previous day. The implied volatity was 23.91, the open interest changed by -38 which decreased total open position to 83
On 11 Mar FINNIFTY was trading at 25920.80. The strike last trading price was 791.05, which was 375.45 higher than the previous day. The implied volatity was 24.88, the open interest changed by 10 which increased total open position to 121
On 10 Mar FINNIFTY was trading at 26535.20. The strike last trading price was 410.35, which was -401.2 lower than the previous day. The implied volatity was 22.38, the open interest changed by 56 which increased total open position to 109
On 9 Mar FINNIFTY was trading at 26039.30. The strike last trading price was 804.85, which was 363.55 higher than the previous day. The implied volatity was 27.67, the open interest changed by -50 which decreased total open position to 54
On 6 Mar FINNIFTY was trading at 26652.45. The strike last trading price was 416.8, which was 177.3 higher than the previous day. The implied volatity was 22.57, the open interest changed by -14 which decreased total open position to 105
On 5 Mar FINNIFTY was trading at 27235.80. The strike last trading price was 235.8, which was -106 lower than the previous day. The implied volatity was 21.78, the open interest changed by -26 which decreased total open position to 127
On 4 Mar FINNIFTY was trading at 27020.45. The strike last trading price was 344.85, which was 201.25 higher than the previous day. The implied volatity was 23.7, the open interest changed by 39 which increased total open position to 154
On 2 Mar FINNIFTY was trading at 27564.10. The strike last trading price was 140.65, which was 74.45 higher than the previous day. The implied volatity was 19.56, the open interest changed by 38 which increased total open position to 115
On 27 Feb FINNIFTY was trading at 27869.75. The strike last trading price was 63.15, which was 17.65 higher than the previous day. The implied volatity was 16.85, the open interest changed by 6 which increased total open position to 77
On 26 Feb FINNIFTY was trading at 28309.85. The strike last trading price was 46, which was -2.9 lower than the previous day. The implied volatity was 17.92, the open interest changed by 6 which increased total open position to 71
On 25 Feb FINNIFTY was trading at 28339.65. The strike last trading price was 49.15, which was -298.45 lower than the previous day. The implied volatity was 18.15, the open interest changed by 56 which increased total open position to 56
On 24 Feb FINNIFTY was trading at 28295.10. The strike last trading price was 347.6, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 23 Feb FINNIFTY was trading at 28455.00. The strike last trading price was 347.6, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 20 Feb FINNIFTY was trading at 28210.60. The strike last trading price was 347.6, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 19 Feb FINNIFTY was trading at 28069.50. The strike last trading price was 347.6, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0
On 18 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 347.6, 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 17 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 347.6, which was 0 lower than the previous day. The implied volatity was 5.43, 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 347.6, which was 0 lower than the previous day. The implied volatity was 5.43, 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 347.6, which was 0 lower than the previous day. The implied volatity was 4.99, 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 347.6, which was 0 lower than the previous day. The implied volatity was 5.45, 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 347.6, which was 0 lower than the previous day. The implied volatity was 5.2, 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 347.6, which was 0 lower than the previous day. The implied volatity was 4.97, 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 347.6, which was 0 lower than the previous day. The implied volatity was 4.85, 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 347.6, which was 0 lower than the previous day. The implied volatity was 4.04, 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 347.6, 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 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 347.6, which was 0 lower than the previous day. The implied volatity was 1.83, 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 347.6, which was 0 lower than the previous day. The implied volatity was 1.74, 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 347.6, which was 0 lower than the previous day. The implied volatity was 1.72, 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 -, 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 27 Jan FINNIFTY was trading at 27058.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 23 Jan FINNIFTY was trading at 26821.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 22 Jan FINNIFTY was trading at 27149.95. 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 21 Jan FINNIFTY was trading at 26963.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
