[--[65.84.65.76]--]

FINNIFTY

Nifty Financial Services
28126.35 -258.85 (-0.91%)
L: 28085.5 H: 28335.85

Back to Option Chain


Historical option data for FINNIFTY

13 Feb 2026 04:12 PM IST
FINNIFTY 24-FEB-2026 27350 CE
Delta: 0.92
Vega: 7.54
Theta: -11.33
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
13 Feb 28126.35 889.8 44.6 13.17 10 0 77
12 Feb 28385.20 845.2 238.05 - 0 0 77
11 Feb 28276.95 845.2 238.05 - 0 0 77
10 Feb 28186.25 845.2 238.05 - 0 0 77
9 Feb 28154.05 845.2 238.05 6.13 10 -2 83
6 Feb 27807.10 607.15 -69.4 - 0 0 85
5 Feb 27689.35 607.15 -69.4 11.68 2 0 83
4 Feb 27802.55 676.55 56.25 12.4 5 1 84
3 Feb 27674.05 609.2 401.55 12.66 188 -64 83
2 Feb 26799.00 204.65 -15.4 13.65 218 8 151
1 Feb 26699.10 205.55 -277.75 15.09 674 103 150
30 Jan 27330.85 473.2 -101.35 13.77 485 37 48
29 Jan 27509.60 578.65 90.5 12.39 128 -1 12
28 Jan 27335.20 496.3 92.05 13.69 37 16 16


For Nifty Financial Services - strike price 27350 expiring on 24FEB2026

Delta for 27350 CE is 0.92

Historical price for 27350 CE is as follows

On 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 889.8, which was 44.6 higher than the previous day. The implied volatity was 13.17, the open interest changed by 0 which decreased total open position to 77


On 12 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 845.2, which was 238.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77


On 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 845.2, which was 238.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77


On 10 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 845.2, which was 238.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77


On 9 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 845.2, which was 238.05 higher than the previous day. The implied volatity was 6.13, the open interest changed by -2 which decreased total open position to 83


On 6 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 607.15, which was -69.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85


On 5 Feb FINNIFTY was trading at 27689.35. The strike last trading price was 607.15, which was -69.4 lower than the previous day. The implied volatity was 11.68, the open interest changed by 0 which decreased total open position to 83


On 4 Feb FINNIFTY was trading at 27802.55. The strike last trading price was 676.55, which was 56.25 higher than the previous day. The implied volatity was 12.4, the open interest changed by 1 which increased total open position to 84


On 3 Feb FINNIFTY was trading at 27674.05. The strike last trading price was 609.2, which was 401.55 higher than the previous day. The implied volatity was 12.66, the open interest changed by -64 which decreased total open position to 83


On 2 Feb FINNIFTY was trading at 26799.00. The strike last trading price was 204.65, which was -15.4 lower than the previous day. The implied volatity was 13.65, the open interest changed by 8 which increased total open position to 151


On 1 Feb FINNIFTY was trading at 26699.10. The strike last trading price was 205.55, which was -277.75 lower than the previous day. The implied volatity was 15.09, the open interest changed by 103 which increased total open position to 150


On 30 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 473.2, which was -101.35 lower than the previous day. The implied volatity was 13.77, the open interest changed by 37 which increased total open position to 48


On 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 578.65, which was 90.5 higher than the previous day. The implied volatity was 12.39, the open interest changed by -1 which decreased total open position to 12


On 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 496.3, which was 92.05 higher than the previous day. The implied volatity was 13.69, the open interest changed by 16 which increased total open position to 16


FINNIFTY 24FEB2026 27350 PE
Delta: -0.14
Vega: 10.61
Theta: -6.92
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
13 Feb 28126.35 55.85 19.95 16.53 74 25 78
12 Feb 28385.20 38.5 -4.3 16.99 71 -7 51
11 Feb 28276.95 43.55 -11.6 15.75 58 8 59
10 Feb 28186.25 55 -11.1 15.18 42 -4 53
9 Feb 28154.05 66.65 -70.55 15.54 82 2 58
6 Feb 27807.10 137.2 -34.15 14.57 61 -11 52
5 Feb 27689.35 163.85 -393.35 14.24 253 32 77
4 Feb 27802.55 557.2 -289.05 - 0 0 45
3 Feb 27674.05 557.2 -289.05 29.11 25 0 22
2 Feb 26799.00 846.25 76 24.24 9 -1 22
1 Feb 26699.10 780.45 406.45 18.71 232 -12 27
30 Jan 27330.85 380.4 71.6 15.87 230 8 39
29 Jan 27509.60 308.3 -82.75 16.13 148 11 30
28 Jan 27335.20 397.05 -173.85 16.18 124 19 19


For Nifty Financial Services - strike price 27350 expiring on 24FEB2026

Delta for 27350 PE is -0.14

Historical price for 27350 PE is as follows

On 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 55.85, which was 19.95 higher than the previous day. The implied volatity was 16.53, the open interest changed by 25 which increased total open position to 78


On 12 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 38.5, which was -4.3 lower than the previous day. The implied volatity was 16.99, the open interest changed by -7 which decreased total open position to 51


On 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 43.55, which was -11.6 lower than the previous day. The implied volatity was 15.75, the open interest changed by 8 which increased total open position to 59


On 10 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 55, which was -11.1 lower than the previous day. The implied volatity was 15.18, the open interest changed by -4 which decreased total open position to 53


On 9 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 66.65, which was -70.55 lower than the previous day. The implied volatity was 15.54, the open interest changed by 2 which increased total open position to 58


On 6 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 137.2, which was -34.15 lower than the previous day. The implied volatity was 14.57, the open interest changed by -11 which decreased total open position to 52


On 5 Feb FINNIFTY was trading at 27689.35. The strike last trading price was 163.85, which was -393.35 lower than the previous day. The implied volatity was 14.24, the open interest changed by 32 which increased total open position to 77


On 4 Feb FINNIFTY was trading at 27802.55. The strike last trading price was 557.2, which was -289.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45


On 3 Feb FINNIFTY was trading at 27674.05. The strike last trading price was 557.2, which was -289.05 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 22


On 2 Feb FINNIFTY was trading at 26799.00. The strike last trading price was 846.25, which was 76 higher than the previous day. The implied volatity was 24.24, the open interest changed by -1 which decreased total open position to 22


On 1 Feb FINNIFTY was trading at 26699.10. The strike last trading price was 780.45, which was 406.45 higher than the previous day. The implied volatity was 18.71, the open interest changed by -12 which decreased total open position to 27


On 30 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 380.4, which was 71.6 higher than the previous day. The implied volatity was 15.87, the open interest changed by 8 which increased total open position to 39


On 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 308.3, which was -82.75 lower than the previous day. The implied volatity was 16.13, the open interest changed by 11 which increased total open position to 30


On 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 397.05, which was -173.85 lower than the previous day. The implied volatity was 16.18, the open interest changed by 19 which increased total open position to 19