FINNIFTY

Nifty Financial Services

27330.85 -178.75 (-0.65%)

L: 27288.2 H: 27463.1

Back to Option Chain

Historical option data for FINNIFTY
30 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 27500 CE
Delta: 0.51 Vega: 28.51 Theta: -11.84 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	27330.85	407.75 ₹ 24,465	-74.5 -4470.00	14.29	2,861 1,71,660	526 31,560	785 47,100
29 Jan	27509.60	470.6 ₹ 28,236	64.55 3873.00	12	2,129 1,27,740	95 5,700	259 15,540
28 Jan	27335.20	410 ₹ 24,600	68.95 4137.00	13.44	956 57,360	81 4,860	165 9,900
27 Jan	27058.00	357.9 ₹ 21,474	115.55 6933.00	14.23	432 25,920	31 1,860	85 5,100
23 Jan	26821.35	231 ₹ 13,860	-162.65 -9759.00	12.79	118 7,080	9 540	56 3,360
22 Jan	27149.95	400.85 ₹ 24,051	72.6 4356.00	13.31	36 2,160	18 1,080	35 2,100
21 Jan	26963.50	328.25 ₹ 19,695	-4.75 -285.00	14.06	25 1,500	8 480	16 960
20 Jan	27200.60	266 ₹ 15,960	-261.9 -15714.00	8.66	7 420	5 300	9 540
19 Jan	27518.95	527.9 ₹ 31,674	-56.1 -3366.00	11.11	4 240	1 60	2 120
16 Jan	27523.15	584 ₹ 35,040	-508.35 -30501.00	11.31	1 60	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	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27500 expiring on 24FEB2026

Delta for 27500 CE is 0.51

Historical price for 27500 CE is as follows

On 30 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 407.75, which was -74.5 lower than the previous day. The implied volatity was 14.29, the open interest changed by 526 which increased total open position to 785

On 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 470.6, which was 64.55 higher than the previous day. The implied volatity was 12, the open interest changed by 95 which increased total open position to 259

On 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 410, which was 68.95 higher than the previous day. The implied volatity was 13.44, the open interest changed by 81 which increased total open position to 165

On 27 Jan FINNIFTY was trading at 27058.00. The strike last trading price was 357.9, which was 115.55 higher than the previous day. The implied volatity was 14.23, the open interest changed by 31 which increased total open position to 85

On 23 Jan FINNIFTY was trading at 26821.35. The strike last trading price was 231, which was -162.65 lower than the previous day. The implied volatity was 12.79, the open interest changed by 9 which increased total open position to 56

On 22 Jan FINNIFTY was trading at 27149.95. The strike last trading price was 400.85, which was 72.6 higher than the previous day. The implied volatity was 13.31, the open interest changed by 18 which increased total open position to 35

On 21 Jan FINNIFTY was trading at 26963.50. The strike last trading price was 328.25, which was -4.75 lower than the previous day. The implied volatity was 14.06, the open interest changed by 8 which increased total open position to 16

On 20 Jan FINNIFTY was trading at 27200.60. The strike last trading price was 266, which was -261.9 lower than the previous day. The implied volatity was 8.66, the open interest changed by 5 which increased total open position to 9

On 19 Jan FINNIFTY was trading at 27518.95. The strike last trading price was 527.9, which was -56.1 lower than the previous day. The implied volatity was 11.11, the open interest changed by 1 which increased total open position to 2

On 16 Jan FINNIFTY was trading at 27523.15. The strike last trading price was 584, which was -508.35 lower than the previous day. The implied volatity was 11.31, 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 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 24FEB2026 27500 PE
Delta: -0.49 Vega: 28.51 Theta: -5.21 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	27330.85	447.7 ₹ 26,862	79.65 4779.00	15.78	2,214 1,32,840	457 27,420	683 40,980
29 Jan	27509.60	366 ₹ 21,960	-94.35 -5661.00	16.01	1,552 93,120	163 9,780	225 13,500
28 Jan	27335.20	462.2 ₹ 27,732	-137.8 -8268.00	15.99	443 26,580	57 3,420	69 4,140
27 Jan	27058.00	590 ₹ 35,400	-280.65 -16839.00	17.05	7 420	3 180	12 720
23 Jan	26821.35	870.65 ₹ 52,239	261.25 15675.00	19.55	11 660	8 480	8 480
22 Jan	27149.95	609.4 ₹ 36,564	230.7 13842.00	-	0 0	0 0	0 0
21 Jan	26963.50	609.4 ₹ 36,564	230.7 13842.00	13.75	1 60	0 0	1 60
20 Jan	27200.60	378.7 ₹ 22,722	-389.85 -23391.00	-	0 0	0 0	1 60
19 Jan	27518.95	378.7 ₹ 22,722	-389.85 -23391.00	14.54	1 60	0 0	0 0
16 Jan	27523.15	0 ₹ 0	0 0.00	0.94	0 0	0 0	0 0
14 Jan	27501.40	0 ₹ 0	0 0.00	0.86	0 0	0 0	0 0
13 Jan	27586.00	0 ₹ 0	0 0.00	1.18	0 0	0 0	0 0
12 Jan	27518.50	0 ₹ 0	0 0.00	0.89	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	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27500 expiring on 24FEB2026

Delta for 27500 PE is -0.49

Historical price for 27500 PE is as follows

On 30 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 447.7, which was 79.65 higher than the previous day. The implied volatity was 15.78, the open interest changed by 457 which increased total open position to 683

On 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 366, which was -94.35 lower than the previous day. The implied volatity was 16.01, the open interest changed by 163 which increased total open position to 225

On 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 462.2, which was -137.8 lower than the previous day. The implied volatity was 15.99, the open interest changed by 57 which increased total open position to 69

On 27 Jan FINNIFTY was trading at 27058.00. The strike last trading price was 590, which was -280.65 lower than the previous day. The implied volatity was 17.05, the open interest changed by 3 which increased total open position to 12

On 23 Jan FINNIFTY was trading at 26821.35. The strike last trading price was 870.65, which was 261.25 higher than the previous day. The implied volatity was 19.55, the open interest changed by 8 which increased total open position to 8

On 22 Jan FINNIFTY was trading at 27149.95. The strike last trading price was 609.4, which was 230.7 higher 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 609.4, which was 230.7 higher than the previous day. The implied volatity was 13.75, 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 378.7, which was -389.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan FINNIFTY was trading at 27518.95. The strike last trading price was 378.7, which was -389.85 lower than the previous day. The implied volatity was 14.54, 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 0.94, 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 0.86, 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 1.18, 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 0.89, 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