FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Feb 2026 04:12 PM IST
| FINNIFTY 24-FEB-2026 28150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 11.44
Theta: -19.42
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 28210.60 | 161.65 | 39.75 | 10.4 | 5,887 | -123 | 236 | |||||||||
| 19 Feb | 28069.50 | 105.4 | -256.45 | 11.28 | 1,780 | 303 | 367 | |||||||||
| 18 Feb | 28463.25 | 350 | 93.45 | 7.9 | 354 | -50 | 66 | |||||||||
| 17 Feb | 28287.40 | 257.6 | -54.7 | 10.2 | 950 | -20 | 115 | |||||||||
| 16 Feb | 28306.25 | 315 | 76.7 | 10.52 | 1,446 | -61 | 136 | |||||||||
| 13 Feb | 28126.35 | 238.3 | -137.55 | 10.39 | 771 | 114 | 226 | |||||||||
| 12 Feb | 28385.20 | 375.75 | 61.6 | 8.22 | 97 | -22 | 114 | |||||||||
| 11 Feb | 28276.95 | 313.45 | 29.15 | 8.68 | 409 | 8 | 143 | |||||||||
| 10 Feb | 28186.25 | 278.15 | -0.05 | 9.71 | 589 | 80 | 136 | |||||||||
| 9 Feb | 28154.05 | 283.15 | 111.7 | 9.9 | 449 | -12 | 57 | |||||||||
| 6 Feb | 27807.10 | 162.6 | -11.55 | 10.32 | 108 | -11 | 75 | |||||||||
| 5 Feb | 27689.35 | 171.35 | -59.25 | 11.68 | 113 | 9 | 85 | |||||||||
| 4 Feb | 27802.55 | 235.65 | 30.95 | 13.04 | 50 | -11 | 74 | |||||||||
| 3 Feb | 27674.05 | 203.55 | 147.5 | 13.03 | 79 | 1 | 82 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 26799.00 | 56 | -18.65 | 14.61 | 32 | 19 | 81 | |||||||||
| 1 Feb | 26699.10 | 74.65 | -103.35 | 16.72 | 123 | 38 | 61 | |||||||||
| 30 Jan | 27330.85 | 178 | -23.4 | 14.68 | 23 | 6 | 23 | |||||||||
| 29 Jan | 27509.60 | 201.4 | 43.9 | 12.76 | 10 | -1 | 0 | |||||||||
| 28 Jan | 27335.20 | 158.55 | 6.4 | 13.14 | 39 | 19 | 19 | |||||||||
For Nifty Financial Services - strike price 28150 expiring on 24FEB2026
Delta for 28150 CE is 0.6
Historical price for 28150 CE is as follows
On 20 Feb FINNIFTY was trading at 28210.60. The strike last trading price was 161.65, which was 39.75 higher than the previous day. The implied volatity was 10.4, the open interest changed by -123 which decreased total open position to 236
On 19 Feb FINNIFTY was trading at 28069.50. The strike last trading price was 105.4, which was -256.45 lower than the previous day. The implied volatity was 11.28, the open interest changed by 303 which increased total open position to 367
On 18 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 350, which was 93.45 higher than the previous day. The implied volatity was 7.9, the open interest changed by -50 which decreased total open position to 66
On 17 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 257.6, which was -54.7 lower than the previous day. The implied volatity was 10.2, the open interest changed by -20 which decreased total open position to 115
On 16 Feb FINNIFTY was trading at 28306.25. The strike last trading price was 315, which was 76.7 higher than the previous day. The implied volatity was 10.52, the open interest changed by -61 which decreased total open position to 136
On 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 238.3, which was -137.55 lower than the previous day. The implied volatity was 10.39, the open interest changed by 114 which increased total open position to 226
On 12 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 375.75, which was 61.6 higher than the previous day. The implied volatity was 8.22, the open interest changed by -22 which decreased total open position to 114
On 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 313.45, which was 29.15 higher than the previous day. The implied volatity was 8.68, the open interest changed by 8 which increased total open position to 143
On 10 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 278.15, which was -0.05 lower than the previous day. The implied volatity was 9.71, the open interest changed by 80 which increased total open position to 136
On 9 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 283.15, which was 111.7 higher than the previous day. The implied volatity was 9.9, the open interest changed by -12 which decreased total open position to 57
On 6 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 162.6, which was -11.55 lower than the previous day. The implied volatity was 10.32, the open interest changed by -11 which decreased total open position to 75
On 5 Feb FINNIFTY was trading at 27689.35. The strike last trading price was 171.35, which was -59.25 lower than the previous day. The implied volatity was 11.68, the open interest changed by 9 which increased total open position to 85
On 4 Feb FINNIFTY was trading at 27802.55. The strike last trading price was 235.65, which was 30.95 higher than the previous day. The implied volatity was 13.04, the open interest changed by -11 which decreased total open position to 74
On 3 Feb FINNIFTY was trading at 27674.05. The strike last trading price was 203.55, which was 147.5 higher than the previous day. The implied volatity was 13.03, the open interest changed by 1 which increased total open position to 82
On 2 Feb FINNIFTY was trading at 26799.00. The strike last trading price was 56, which was -18.65 lower than the previous day. The implied volatity was 14.61, the open interest changed by 19 which increased total open position to 81
On 1 Feb FINNIFTY was trading at 26699.10. The strike last trading price was 74.65, which was -103.35 lower than the previous day. The implied volatity was 16.72, the open interest changed by 38 which increased total open position to 61
On 30 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 178, which was -23.4 lower than the previous day. The implied volatity was 14.68, the open interest changed by 6 which increased total open position to 23
On 29 Jan FINNIFTY was trading at 27509.60. The strike last trading price was 201.4, which was 43.9 higher than the previous day. The implied volatity was 12.76, the open interest changed by -1 which decreased total open position to 0
On 28 Jan FINNIFTY was trading at 27335.20. The strike last trading price was 158.55, which was 6.4 higher than the previous day. The implied volatity was 13.14, the open interest changed by 19 which increased total open position to 19
| FINNIFTY 24FEB2026 28150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 11.57
Theta: -15.83
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 28210.60 | 123 | -96.95 | 13.25 | 7,468 | 265 | 661 |
| 19 Feb | 28069.50 | 242.2 | 161.7 | 14.6 | 6,575 | 277 | 486 |
| 18 Feb | 28463.25 | 79.25 | -70.1 | 14.1 | 3,195 | 17 | 222 |
| 17 Feb | 28287.40 | 151.5 | -11.25 | 14.52 | 1,716 | -84 | 193 |
| 16 Feb | 28306.25 | 154.15 | -64.4 | 15.14 | 1,766 | 51 | 275 |
| 13 Feb | 28126.35 | 226.65 | 92.65 | 13.33 | 1,499 | 35 | 250 |
| 12 Feb | 28385.20 | 136.45 | -38.6 | 13.09 | 683 | -32 | 216 |
| 11 Feb | 28276.95 | 173.95 | -45.15 | 12.68 | 939 | 58 | 263 |
| 10 Feb | 28186.25 | 219.85 | -43.8 | 12.55 | 744 | 98 | 204 |
| 9 Feb | 28154.05 | 264.7 | -850.4 | 13.94 | 511 | 102 | 102 |
| 6 Feb | 27807.10 | 1115.1 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 27689.35 | 1115.1 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 27802.55 | 1115.1 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 27674.05 | 1115.1 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 26799.00 | 1115.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 26699.10 | 1115.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 27330.85 | 1115.1 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 27509.60 | 1115.1 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 27335.20 | 1115.1 | 0 | 0 | 0 | 0 | 0 |
For Nifty Financial Services - strike price 28150 expiring on 24FEB2026
Delta for 28150 PE is -0.43
Historical price for 28150 PE is as follows
On 20 Feb FINNIFTY was trading at 28210.60. The strike last trading price was 123, which was -96.95 lower than the previous day. The implied volatity was 13.25, the open interest changed by 265 which increased total open position to 661
On 19 Feb FINNIFTY was trading at 28069.50. The strike last trading price was 242.2, which was 161.7 higher than the previous day. The implied volatity was 14.6, the open interest changed by 277 which increased total open position to 486
On 18 Feb FINNIFTY was trading at 28463.25. The strike last trading price was 79.25, which was -70.1 lower than the previous day. The implied volatity was 14.1, the open interest changed by 17 which increased total open position to 222
On 17 Feb FINNIFTY was trading at 28287.40. The strike last trading price was 151.5, which was -11.25 lower than the previous day. The implied volatity was 14.52, the open interest changed by -84 which decreased total open position to 193
On 16 Feb FINNIFTY was trading at 28306.25. The strike last trading price was 154.15, which was -64.4 lower than the previous day. The implied volatity was 15.14, the open interest changed by 51 which increased total open position to 275
On 13 Feb FINNIFTY was trading at 28126.35. The strike last trading price was 226.65, which was 92.65 higher than the previous day. The implied volatity was 13.33, the open interest changed by 35 which increased total open position to 250
On 12 Feb FINNIFTY was trading at 28385.20. The strike last trading price was 136.45, which was -38.6 lower than the previous day. The implied volatity was 13.09, the open interest changed by -32 which decreased total open position to 216
On 11 Feb FINNIFTY was trading at 28276.95. The strike last trading price was 173.95, which was -45.15 lower than the previous day. The implied volatity was 12.68, the open interest changed by 58 which increased total open position to 263
On 10 Feb FINNIFTY was trading at 28186.25. The strike last trading price was 219.85, which was -43.8 lower than the previous day. The implied volatity was 12.55, the open interest changed by 98 which increased total open position to 204
On 9 Feb FINNIFTY was trading at 28154.05. The strike last trading price was 264.7, which was -850.4 lower than the previous day. The implied volatity was 13.94, the open interest changed by 102 which increased total open position to 102
On 6 Feb FINNIFTY was trading at 27807.10. The strike last trading price was 1115.1, 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 Feb FINNIFTY was trading at 27689.35. The strike last trading price was 1115.1, 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 1115.1, 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 1115.1, 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 Feb FINNIFTY was trading at 26799.00. The strike last trading price was 1115.1, 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 1115.1, 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 Jan FINNIFTY was trading at 27330.85. The strike last trading price was 1115.1, 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 1115.1, 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 1115.1, 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
