[--[65.84.65.76]--]

FINNIFTY

Nifty Financial Services
25244.1 -419.10 (-1.63%)
L: 25149.75 H: 25505.1

Back to Option Chain


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