FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
02 Mar 2026 04:12 PM IST
| FINNIFTY 30-MAR-2026 28000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 29.83
Theta: -10.84
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 27564.10 | 332.9 | -136.4 | 14.56 | 2,590 | 592 | 1,027 | |||||||||
| 27 Feb | 27869.75 | 453 | -261.5 | 12.13 | 3,341 | 307 | 437 | |||||||||
| 26 Feb | 28309.85 | 708.7 | -38.15 | 11.83 | 398 | 88 | 129 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 28339.65 | 755.2 | 29.35 | 12.32 | 99 | 33 | 41 | |||||||||
| 24 Feb | 28295.10 | 725.85 | -124.15 | 10.45 | 11 | 4 | 7 | |||||||||
| 23 Feb | 28455.00 | 850 | 142.55 | 11.14 | 1 | 0 | 3 | |||||||||
| 20 Feb | 28210.60 | 707.45 | 54.25 | 11.59 | 8 | 2 | 4 | |||||||||
| 19 Feb | 28069.50 | 653.2 | 3.2 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 28463.25 | 653.2 | 3.2 | 4.59 | 1 | 0 | 1 | |||||||||
| 17 Feb | 28287.40 | 650 | -143.35 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 28306.25 | 650 | -143.35 | - | 1 | 0 | 1 | |||||||||
| 13 Feb | 28126.35 | 650 | -143.35 | 9.78 | 1 | 0 | 0 | |||||||||
| 12 Feb | 28385.20 | 793.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 28276.95 | 793.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 28186.25 | 793.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 28154.05 | 793.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 27807.10 | 793.35 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 5 Feb | 27689.35 | 793.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 27802.55 | 793.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 27674.05 | 793.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 26699.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 27330.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 27509.60 | 0 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 21 Jan | 26963.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 27200.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 27518.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 27523.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 27501.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 27586.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 27518.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 27382.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 27672.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 27853.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 27945.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 27851.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 27899.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 27666.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 27613.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Financial Services - strike price 28000 expiring on 30MAR2026
Delta for 28000 CE is 0.42
Historical price for 28000 CE is as follows
On 2 Mar FINNIFTY was trading at 27564.10. The strike last trading price was 332.9, which was -136.4 lower than the previous day. The implied volatity was 14.56, the open interest changed by 592 which increased total open position to 1027
On 27 Feb FINNIFTY was trading at 27869.75. The strike last trading price was 453, which was -261.5 lower than the previous day. The implied volatity was 12.13, the open interest changed by 307 which increased total open position to 437
On 26 Feb FINNIFTY was trading at 28309.85. The strike last trading price was 708.7, which was -38.15 lower than the previous day. The implied volatity was 11.83, the open interest changed by 88 which increased total open position to 129
On 25 Feb FINNIFTY was trading at 28339.65. The strike last trading price was 755.2, which was 29.35 higher than the previous day. The implied volatity was 12.32, the open interest changed by 33 which increased total open position to 41
On 24 Feb FINNIFTY was trading at 28295.10. The strike last trading price was 725.85, which was -124.15 lower than the previous day. The implied volatity was 10.45, the open interest changed by 4 which increased total open position to 7
On 23 Feb FINNIFTY was trading at 28455.00. The strike last trading price was 850, which was 142.55 higher than the previous day. The implied volatity was 11.14, the open interest changed by 0 which decreased total open position to 3
On 20 Feb FINNIFTY was trading at 28210.60. The strike last trading price was 707.45, which was 54.25 higher than the previous day. The implied volatity was 11.59, the open interest changed by 2 which increased total open position to 4
On 19 Feb FINNIFTY was trading at 28069.50. The strike last trading price was 653.2, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 653.2, which was 3.2 higher than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 1
On 17 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 650, which was -143.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb FINNIFTY was trading at 28306.25. The strike last trading price was 650, which was -143.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 650, which was -143.35 lower than the previous day. The implied volatity was 9.78, 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 793.35, 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 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 793.35, 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 10 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 793.35, 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 9 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 793.35, 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 6 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 793.35, which was 0 lower than the previous day. The implied volatity was 0.07, 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 793.35, 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 4 Feb FINNIFTY was trading at 27802.55. The strike last trading price was 793.35, 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 3 Feb FINNIFTY was trading at 27674.05. The strike last trading price was 793.35, 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 1 Feb FINNIFTY was trading at 26699.10. 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 30 Jan FINNIFTY was trading at 27330.85. 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 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.09, 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 -, 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 20 Jan FINNIFTY was trading at 27200.60. 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 19 Jan FINNIFTY was trading at 27518.95. 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 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 9 Jan FINNIFTY was trading at 27382.10. 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 8 Jan 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 7 Jan FINNIFTY was trading at 27853.35. 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 6 Jan FINNIFTY was trading at 27945.10. 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 Jan FINNIFTY was trading at 27851.45. 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 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
| FINNIFTY 30MAR2026 28000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 29.95
Theta: -4.09
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 27564.10 | 622 | 195.15 | 16.01 | 711 | -112 | 930 |
| 27 Feb | 27869.75 | 401.1 | 137.05 | 14.12 | 4,793 | 531 | 1,053 |
| 26 Feb | 28309.85 | 265.25 | 1.9 | 14.6 | 1,671 | 316 | 522 |
| 25 Feb | 28339.65 | 267 | -49.5 | 14.84 | 660 | 169 | 203 |
| 24 Feb | 28295.10 | 332.7 | 22 | 17 | 167 | 32 | 33 |
| 23 Feb | 28455.00 | 310.7 | 40.6 | 17.41 | 3 | 0 | 1 |
| 20 Feb | 28210.60 | 270.1 | -95.35 | 13.24 | 4 | 1 | 2 |
| 19 Feb | 28069.50 | 398.15 | 85.55 | 14.89 | 3 | 1 | 2 |
| 18 Feb | 28463.25 | 312.6 | -683.35 | 16.75 | 1 | 0 | 0 |
| 17 Feb | 28287.40 | 995.95 | 0 | 1.49 | 0 | 0 | 0 |
| 16 Feb | 28306.25 | 995.95 | 0 | 1.53 | 0 | 0 | 0 |
| 13 Feb | 28126.35 | 995.95 | 0 | 1.25 | 0 | 0 | 0 |
| 12 Feb | 28385.20 | 995.95 | 0 | 1.77 | 0 | 0 | 0 |
| 11 Feb | 28276.95 | 0 | 0 | 1.5 | 0 | 0 | 0 |
| 10 Feb | 28186.25 | 0 | 0 | 1.28 | 0 | 0 | 0 |
| 9 Feb | 28154.05 | 0 | 0 | 1.28 | 0 | 0 | 0 |
| 6 Feb | 27807.10 | 0 | 0 | 0.48 | 0 | 0 | 0 |
| 5 Feb | 27689.35 | 0 | 0 | 0.29 | 0 | 0 | 0 |
| 4 Feb | 27802.55 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 27674.05 | 0 | 0 | 0.2 | 0 | 0 | 0 |
| 1 Feb | 26699.10 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 27330.85 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 27509.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 26963.50 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 27200.60 | 0 | 0 | 0.11 | 0 | 0 | 0 |
| 19 Jan | 27518.95 | 0 | 0 | 0.2 | 0 | 0 | 0 |
| 16 Jan | 27523.15 | 0 | 0 | 0.22 | 0 | 0 | 0 |
| 14 Jan | 27501.40 | 0 | 0 | 0.17 | 0 | 0 | 0 |
| 13 Jan | 27586.00 | 0 | 0 | 0.37 | 0 | 0 | 0 |
| 12 Jan | 27518.50 | 0 | 0 | 0.2 | 0 | 0 | 0 |
| 9 Jan | 27382.10 | 0 | 0 | 0.32 | 0 | 0 | 0 |
| 8 Jan | 27672.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 27853.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 27945.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 27851.45 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 27899.15 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 27666.80 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 27613.30 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Financial Services - strike price 28000 expiring on 30MAR2026
Delta for 28000 PE is -0.57
Historical price for 28000 PE is as follows
On 2 Mar FINNIFTY was trading at 27564.10. The strike last trading price was 622, which was 195.15 higher than the previous day. The implied volatity was 16.01, the open interest changed by -112 which decreased total open position to 930
On 27 Feb FINNIFTY was trading at 27869.75. The strike last trading price was 401.1, which was 137.05 higher than the previous day. The implied volatity was 14.12, the open interest changed by 531 which increased total open position to 1053
On 26 Feb FINNIFTY was trading at 28309.85. The strike last trading price was 265.25, which was 1.9 higher than the previous day. The implied volatity was 14.6, the open interest changed by 316 which increased total open position to 522
On 25 Feb FINNIFTY was trading at 28339.65. The strike last trading price was 267, which was -49.5 lower than the previous day. The implied volatity was 14.84, the open interest changed by 169 which increased total open position to 203
On 24 Feb FINNIFTY was trading at 28295.10. The strike last trading price was 332.7, which was 22 higher than the previous day. The implied volatity was 17, the open interest changed by 32 which increased total open position to 33
On 23 Feb FINNIFTY was trading at 28455.00. The strike last trading price was 310.7, which was 40.6 higher than the previous day. The implied volatity was 17.41, the open interest changed by 0 which decreased total open position to 1
On 20 Feb FINNIFTY was trading at 28210.60. The strike last trading price was 270.1, which was -95.35 lower than the previous day. The implied volatity was 13.24, the open interest changed by 1 which increased total open position to 2
On 19 Feb FINNIFTY was trading at 28069.50. The strike last trading price was 398.15, which was 85.55 higher than the previous day. The implied volatity was 14.89, the open interest changed by 1 which increased total open position to 2
On 18 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 312.6, which was -683.35 lower than the previous day. The implied volatity was 16.75, 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 995.95, which was 0 lower than the previous day. The implied volatity was 1.49, 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 995.95, which was 0 lower than the previous day. The implied volatity was 1.53, 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 995.95, which was 0 lower than the previous day. The implied volatity was 1.25, 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 995.95, which was 0 lower than the previous day. The implied volatity was 1.77, 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 1.5, 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 1.28, 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 1.28, 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 0.48, 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 0.29, 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 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 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 0.2, 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 -, 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 30 Jan FINNIFTY was trading at 27330.85. 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 29 Jan FINNIFTY was trading at 27509.60. 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 21 Jan FINNIFTY was trading at 26963.50. 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 20 Jan FINNIFTY was trading at 27200.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.11, 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 0, which was 0 lower than the previous day. The implied volatity was 0.2, 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 0.22, 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 0.17, 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 0.37, 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 0.2, the open interest changed by 0 which decreased total open position to 0
On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 8 Jan 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 7 Jan FINNIFTY was trading at 27853.35. 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 6 Jan FINNIFTY was trading at 27945.10. 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 Jan FINNIFTY was trading at 27851.45. 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 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
