FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
18 Feb 2026 04:12 PM IST
| FINNIFTY 24-FEB-2026 26550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Feb | 28463.25 | 1576.15 | 977.3 | - | 0 | 0 | 7 | |||||||||
| 17 Feb | 28287.40 | 1576.15 | 977.3 | - | 0 | 0 | 7 | |||||||||
| 16 Feb | 28306.25 | 1576.15 | 977.3 | 24.17 | 3 | -1 | 7 | |||||||||
| 13 Feb | 28126.35 | 602.5 | -36.75 | - | 0 | 0 | 8 | |||||||||
| 12 Feb | 28385.20 | 602.5 | -36.75 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 28276.95 | 602.5 | -36.75 | - | 0 | 0 | 8 | |||||||||
| 10 Feb | 28186.25 | 602.5 | -36.75 | - | 0 | 0 | 8 | |||||||||
| 9 Feb | 28154.05 | 602.5 | -36.75 | - | 0 | 0 | 8 | |||||||||
| 6 Feb | 27807.10 | 602.5 | -36.75 | - | 0 | 0 | 8 | |||||||||
| 5 Feb | 27689.35 | 602.5 | -36.75 | - | 0 | 0 | 8 | |||||||||
| 4 Feb | 27802.55 | 602.5 | -36.75 | - | 0 | 0 | 8 | |||||||||
| 3 Feb | 27674.05 | 602.5 | -36.75 | - | 0 | 0 | 8 | |||||||||
| 2 Feb | 26799.00 | 602.5 | -36.75 | 13.58 | 47 | 4 | 9 | |||||||||
| 1 Feb | 26699.10 | 639.25 | -216.4 | 17.65 | 6 | 5 | 5 | |||||||||
| 30 Jan | 27330.85 | 855.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 27509.60 | 855.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 27335.20 | 855.65 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 26550 expiring on 24FEB2026
Delta for 26550 CE is -
Historical price for 26550 CE is as follows
On 18 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 1576.15, which was 977.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 1576.15, which was 977.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Feb FINNIFTY was trading at 28306.25. The strike last trading price was 1576.15, which was 977.3 higher than the previous day. The implied volatity was 24.17, the open interest changed by -1 which decreased total open position to 7
On 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Feb FINNIFTY was trading at 27689.35. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Feb FINNIFTY was trading at 27802.55. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 3 Feb FINNIFTY was trading at 27674.05. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Feb FINNIFTY was trading at 26799.00. The strike last trading price was 602.5, which was -36.75 lower than the previous day. The implied volatity was 13.58, the open interest changed by 4 which increased total open position to 9
On 1 Feb FINNIFTY was trading at 26699.10. The strike last trading price was 639.25, which was -216.4 lower than the previous day. The implied volatity was 17.65, the open interest changed by 5 which increased total open position to 5
On 30 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 855.65, 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 855.65, 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 855.65, 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 26550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 1.77
Theta: -3.83
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Feb | 28463.25 | 7.35 | -4.85 | 26.95 | 369 | -99 | 53 |
| 17 Feb | 28287.40 | 11.95 | -9.5 | 25.42 | 26 | -2 | 152 |
| 16 Feb | 28306.25 | 21.45 | -2.8 | 26.92 | 43 | -1 | 156 |
| 13 Feb | 28126.35 | 25 | 3.4 | 22.1 | 65 | 2 | 165 |
| 12 Feb | 28385.20 | 22 | -3.4 | 22.98 | 98 | 94 | 159 |
| 11 Feb | 28276.95 | 26.95 | -1.4 | 22.05 | 35 | 12 | 66 |
| 10 Feb | 28186.25 | 28.35 | -13.35 | - | 0 | 0 | 54 |
| 9 Feb | 28154.05 | 28.35 | -13.35 | 19.86 | 87 | 4 | 54 |
| 6 Feb | 27807.10 | 41.3 | -15.45 | 16.92 | 27 | -6 | 53 |
| 5 Feb | 27689.35 | 56.45 | 2.25 | 17.03 | 17 | 8 | 59 |
| 4 Feb | 27802.55 | 54.2 | -29.9 | 17.08 | 20 | 15 | 51 |
| 3 Feb | 27674.05 | 84.25 | -169.3 | 17.99 | 44 | -1 | 36 |
| 2 Feb | 26799.00 | 242.25 | -40.8 | 16.09 | 212 | 8 | 38 |
| 1 Feb | 26699.10 | 283.05 | 143.3 | 15.78 | 48 | 3 | 27 |
| 30 Jan | 27330.85 | 142.15 | 24.8 | 16.86 | 22 | 10 | 25 |
| 29 Jan | 27509.60 | 114.35 | -27.75 | 17.14 | 28 | 1 | 16 |
| 28 Jan | 27335.20 | 142.05 | -83.9 | 16.4 | 29 | 15 | 15 |
For Nifty Financial Services - strike price 26550 expiring on 24FEB2026
Delta for 26550 PE is -0.02
Historical price for 26550 PE is as follows
On 18 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 7.35, which was -4.85 lower than the previous day. The implied volatity was 26.95, the open interest changed by -99 which decreased total open position to 53
On 17 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 11.95, which was -9.5 lower than the previous day. The implied volatity was 25.42, the open interest changed by -2 which decreased total open position to 152
On 16 Feb FINNIFTY was trading at 28306.25. The strike last trading price was 21.45, which was -2.8 lower than the previous day. The implied volatity was 26.92, the open interest changed by -1 which decreased total open position to 156
On 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 25, which was 3.4 higher than the previous day. The implied volatity was 22.1, the open interest changed by 2 which increased total open position to 165
On 12 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 22, which was -3.4 lower than the previous day. The implied volatity was 22.98, the open interest changed by 94 which increased total open position to 159
On 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 26.95, which was -1.4 lower than the previous day. The implied volatity was 22.05, the open interest changed by 12 which increased total open position to 66
On 10 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 28.35, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 9 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 28.35, which was -13.35 lower than the previous day. The implied volatity was 19.86, the open interest changed by 4 which increased total open position to 54
On 6 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 41.3, which was -15.45 lower than the previous day. The implied volatity was 16.92, the open interest changed by -6 which decreased total open position to 53
On 5 Feb FINNIFTY was trading at 27689.35. The strike last trading price was 56.45, which was 2.25 higher than the previous day. The implied volatity was 17.03, the open interest changed by 8 which increased total open position to 59
On 4 Feb FINNIFTY was trading at 27802.55. The strike last trading price was 54.2, which was -29.9 lower than the previous day. The implied volatity was 17.08, the open interest changed by 15 which increased total open position to 51
On 3 Feb FINNIFTY was trading at 27674.05. The strike last trading price was 84.25, which was -169.3 lower than the previous day. The implied volatity was 17.99, the open interest changed by -1 which decreased total open position to 36
On 2 Feb FINNIFTY was trading at 26799.00. The strike last trading price was 242.25, which was -40.8 lower than the previous day. The implied volatity was 16.09, the open interest changed by 8 which increased total open position to 38
On 1 Feb FINNIFTY was trading at 26699.10. The strike last trading price was 283.05, which was 143.3 higher than the previous day. The implied volatity was 15.78, the open interest changed by 3 which increased total open position to 27
On 30 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 142.15, which was 24.8 higher than the previous day. The implied volatity was 16.86, the open interest changed by 10 which increased total open position to 25
On 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 114.35, which was -27.75 lower than the previous day. The implied volatity was 17.14, the open interest changed by 1 which increased total open position to 16
On 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 142.05, which was -83.9 lower than the previous day. The implied volatity was 16.4, the open interest changed by 15 which increased total open position to 15
