FINNIFTY

Nifty Financial Services

27509.6 +174.40 (0.64%)

L: 27169.1 H: 27562.4

Back to Option Chain

Historical option data for FINNIFTY
29 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

FINNIFTY 24-FEB-2026 27400 CE
Delta: 0.65 Vega: 27.33 Theta: -11.22 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	27509.60	545.2 ₹ 32,712	82.7 4962.00	12.37	710 42,600	-89 -5,340	124 7,440
28 Jan	27335.20	468.1 ₹ 28,086	76.8 4608.00	13.52	1,011 60,660	190 11,400	217 13,020
27 Jan	27058.00	400 ₹ 24,000	118.75 7125.00	14.12	91 5,460	23 1,380	27 1,620
23 Jan	26821.35	281.25 ₹ 16,875	-148.75 -8925.00	13.15	9 540	2 120	3 180
22 Jan	27149.95	430 ₹ 25,800	30 1800.00	12.73	2 120	0 0	2 120
21 Jan	26963.50	400 ₹ 24,000	-746.25 -44775.00	14.73	2 120	1 60	1 60
20 Jan	27200.60	1146.25 ₹ 68,775	0 0.00	-	0 0	0 0	0 0
19 Jan	27518.95	1146.25 ₹ 68,775	0 0.00	-	0 0	0 0	0 0
16 Jan	27523.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Jan	27501.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

13 Jan	27586.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Jan	27518.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	27851.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	27899.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	27666.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	27613.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Dec	27382.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Dec	27363.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Dec	27430.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Dec	27565.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Dec	27584.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Dec	27479.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	27378.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	27267.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	27251.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27400 expiring on 24FEB2026

Delta for 27400 CE is 0.65

Historical price for 27400 CE is as follows

On 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 545.2, which was 82.7 higher than the previous day. The implied volatity was 12.37, the open interest changed by -89 which decreased total open position to 124

On 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 468.1, which was 76.8 higher than the previous day. The implied volatity was 13.52, the open interest changed by 190 which increased total open position to 217

On 27 Jan FINNIFTY was trading at 27058.00. The strike last trading price was 400, which was 118.75 higher than the previous day. The implied volatity was 14.12, the open interest changed by 23 which increased total open position to 27

On 23 Jan FINNIFTY was trading at 26821.35. The strike last trading price was 281.25, which was -148.75 lower than the previous day. The implied volatity was 13.15, the open interest changed by 2 which increased total open position to 3

On 22 Jan FINNIFTY was trading at 27149.95. The strike last trading price was 430, which was 30 higher than the previous day. The implied volatity was 12.73, the open interest changed by 0 which decreased total open position to 2

On 21 Jan FINNIFTY was trading at 26963.50. The strike last trading price was 400, which was -746.25 lower than the previous day. The implied volatity was 14.73, the open interest changed by 1 which increased total open position to 1

On 20 Jan FINNIFTY was trading at 27200.60. The strike last trading price was 1146.25, 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 Jan FINNIFTY was trading at 27518.95. The strike last trading price was 1146.25, 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 Jan FINNIFTY was trading at 27523.15. 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 14 Jan FINNIFTY was trading at 27501.40. 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 13 Jan FINNIFTY was trading at 27586.00. 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 12 Jan FINNIFTY was trading at 27518.50. 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

On 5 Jan FINNIFTY was trading at 27851.45. 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 2 Jan FINNIFTY was trading at 27899.15. 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 Jan FINNIFTY was trading at 27666.80. 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 31 Dec FINNIFTY was trading at 27613.30. 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 30 Dec FINNIFTY was trading at 27382.80. 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 29 Dec FINNIFTY was trading at 27363.50. 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

On 26 Dec FINNIFTY was trading at 27430.75. 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 24 Dec FINNIFTY was trading at 27565.50. 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

On 23 Dec FINNIFTY was trading at 27584.55. 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 Dec FINNIFTY was trading at 27479.85. 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 19 Dec FINNIFTY was trading at 27378.60. 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 18 Dec FINNIFTY was trading at 27267.10. 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 17 Dec FINNIFTY was trading at 27251.95. 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 16 Dec FINNIFTY was trading at 27385.55. 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 15 Dec FINNIFTY was trading at 27603.15. 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 12 Dec FINNIFTY was trading at 27672.60. 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 Dec FINNIFTY was trading at 27561.90. 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 Dec FINNIFTY was trading at 27404.30. 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 Dec FINNIFTY was trading at 27549.75. 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 8 Dec FINNIFTY was trading at 27687.15. 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 Dec FINNIFTY was trading at 27881.90. 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 Dec FINNIFTY was trading at 27611.45. 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 3 Dec FINNIFTY was trading at 27629.60. 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 Dec FINNIFTY was trading at 27565.25. 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 1 Dec FINNIFTY was trading at 27814.50. 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

On 28 Nov FINNIFTY was trading at 27890.25. 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 27 Nov FINNIFTY was trading at 27946.20. 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

FINNIFTY 24FEB2026 27400 PE
Delta: -0.38 Vega: 28.04 Theta: -5.55 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	27509.60	319 ₹ 19,140	-92.8 -5568.00	15.81	366 21,960	14 840	98 5,880
28 Jan	27335.20	416.4 ₹ 24,984	-160.8 -9648.00	16.18	647 38,820	73 4,380	83 4,980
27 Jan	27058.00	548.95 ₹ 32,937	75.95 4557.00	17.47	2 120	0 0	10 600
23 Jan	26821.35	473 ₹ 28,380	0 0.00	-	0 0	0 0	10 600
22 Jan	27149.95	473 ₹ 28,380	0 0.00	14.92	9 540	3 180	4 240
21 Jan	26963.50	473 ₹ 28,380	-0.1 -6.00	11.34	1 60	0 0	1 60
20 Jan	27200.60	490.55 ₹ 29,433	187.65 11259.00	15.31	4 240	-1 -60	3 180
19 Jan	27518.95	302.9 ₹ 18,174	-421.1 -25266.00	13.51	4 240	3 180	3 180
16 Jan	27523.15	0 ₹ 0	0 0.00	1.22	0 0	0 0	0 0
14 Jan	27501.40	0 ₹ 0	0 0.00	1.14	0 0	0 0	0 0
13 Jan	27586.00	0 ₹ 0	0 0.00	1.37	0 0	0 0	0 0
12 Jan	27518.50	0 ₹ 0	0 0.00	1.16	0 0	0 0	0 0
5 Jan	27851.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	27899.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	27666.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	27613.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Dec	27382.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Dec	27363.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Dec	27430.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Dec	27565.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Dec	27584.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Dec	27479.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	27378.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	27267.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	27251.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27400 expiring on 24FEB2026

Delta for 27400 PE is -0.38

Historical price for 27400 PE is as follows

On 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 319, which was -92.8 lower than the previous day. The implied volatity was 15.81, the open interest changed by 14 which increased total open position to 98

On 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 416.4, which was -160.8 lower than the previous day. The implied volatity was 16.18, the open interest changed by 73 which increased total open position to 83

On 27 Jan FINNIFTY was trading at 27058.00. The strike last trading price was 548.95, which was 75.95 higher than the previous day. The implied volatity was 17.47, the open interest changed by 0 which decreased total open position to 10

On 23 Jan FINNIFTY was trading at 26821.35. The strike last trading price was 473, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 22 Jan FINNIFTY was trading at 27149.95. The strike last trading price was 473, which was 0 lower than the previous day. The implied volatity was 14.92, the open interest changed by 3 which increased total open position to 4

On 21 Jan FINNIFTY was trading at 26963.50. The strike last trading price was 473, which was -0.1 lower than the previous day. The implied volatity was 11.34, the open interest changed by 0 which decreased total open position to 1

On 20 Jan FINNIFTY was trading at 27200.60. The strike last trading price was 490.55, which was 187.65 higher than the previous day. The implied volatity was 15.31, the open interest changed by -1 which decreased total open position to 3

On 19 Jan FINNIFTY was trading at 27518.95. The strike last trading price was 302.9, which was -421.1 lower than the previous day. The implied volatity was 13.51, the open interest changed by 3 which increased total open position to 3

On 16 Jan FINNIFTY was trading at 27523.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0

On 14 Jan FINNIFTY was trading at 27501.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0

On 13 Jan FINNIFTY was trading at 27586.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0

On 12 Jan FINNIFTY was trading at 27518.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0

Related Pages for FINNIFTY

FINNIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD