FINNIFTY

Nifty Financial Services

27378.6 +111.50 (0.41%)

L: 27291.45 H: 27410.65

Back to Option Chain

Historical option data for FINNIFTY
21 Dec 2025 11:59 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 30-DEC-2025 27500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	27378.60	156.85 ₹ 10,195.25	21.6 1404.00	-	2,754 1,79,010	-18 -1,170	1,999 1,29,935
20 Dec	27378.60	156.85 ₹ 10,195.25	21.6 1404.00	-	2,754 1,79,010	-18 -1,170	1,999 1,29,935
14 Dec	27672.60	425 ₹ 27,625	49.65 3227.25	-	494 32,110	-42 -2,730	807 52,455
13 Dec	27672.60	425 ₹ 27,625	49.65 3227.25	-	494 32,110	-42 -2,730	807 52,455
7 Dec	27881.90	632.05 ₹ 41,083.25	142.45 9259.25	-	368 23,920	-20 -1,300	546 35,490

5 Dec	27881.90	632.05 ₹ 41,083.25	142.45 9259.25	9.58	368 23,920	-2 -130	546 35,490
30 Nov	27890.25	737 ₹ 47,905	-36.7 -2385.50	-	47 3,055	2 130	319 20,735
29 Nov	27890.25	737 ₹ 47,905	-36.7 -2385.50	-	47 3,055	2 130	319 20,735
26 Nov	27799.50	690.55 ₹ 44,885.75	249.6 16224.00	-	907 58,955	150 9,750	314 20,410
23 Nov	27566.15	565.1 ₹ 36,731.5	-185.2 -12038.00	-	17 1,105	4 260	67 4,355
22 Nov	27566.15	565.1 ₹ 36,731.5	-185.2 -12038.00	-	17 1,105	4 260	67 4,355
19 Nov	27643.70	582 ₹ 37,830	72.3 4699.50	-	105 6,825	65 4,225	65 4,225
13 Nov	27396.15	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
12 Nov	27279.30	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
9 Nov	27238.75	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
8 Nov	27238.75	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27500 expiring on 30DEC2025

Delta for 27500 CE is -

Historical price for 27500 CE is as follows

On 21 Dec FINNIFTY was trading at 27378.60. The strike last trading price was 156.85, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 1999

On 20 Dec FINNIFTY was trading at 27378.60. The strike last trading price was 156.85, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 1999

On 14 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 425, which was 49.65 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 807

On 13 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 425, which was 49.65 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 807

On 7 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 632.05, which was 142.45 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 546

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 632.05, which was 142.45 higher than the previous day. The implied volatity was 9.58, the open interest changed by -2 which decreased total open position to 546

On 30 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 737, which was -36.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 319

On 29 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 737, which was -36.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 319

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 690.55, which was 249.6 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 314

On 23 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 565.1, which was -185.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 67

On 22 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 565.1, which was -185.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 67

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 582, which was 72.3 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 65

On 13 Nov FINNIFTY was trading at 27396.15. The strike last trading price was 509.7, 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 Nov FINNIFTY was trading at 27279.30. The strike last trading price was 509.7, 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 Nov FINNIFTY was trading at 27238.75. The strike last trading price was 509.7, 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 Nov FINNIFTY was trading at 27238.75. The strike last trading price was 509.7, 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 30DEC2025 27500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	27378.60	190.8 ₹ 12,402	-74.55 -4845.75	-	1,549 1,00,685	86 5,590	1,475 95,875
20 Dec	27378.60	190.8 ₹ 12,402	-74.55 -4845.75	-	1,549 1,00,685	86 5,590	1,475 95,875
14 Dec	27672.60	122 ₹ 7,930	-55.2 -3588.00	-	1,800 1,17,000	-15 -975	1,040 67,600
13 Dec	27672.60	122 ₹ 7,930	-55.2 -3588.00	-	1,800 1,17,000	-15 -975	1,040 67,600
7 Dec	27881.90	117.8 ₹ 7,657	-93.95 -6106.75	-	1,820 1,18,300	-195 -12,675	1,019 66,235
5 Dec	27881.90	117.8 ₹ 7,657	-93.95 -6106.75	11.07	1,820 1,18,300	-175 -11,375	1,019 66,235
30 Nov	27890.25	176.2 ₹ 11,453	-4.45 -289.25	-	549 35,685	1 65	435 28,275
29 Nov	27890.25	176.2 ₹ 11,453	-4.45 -289.25	-	549 35,685	1 65	435 28,275
26 Nov	27799.50	233 ₹ 15,145	-130.15 -8459.75	-	1,192 77,480	256 16,640	405 26,325
23 Nov	27566.15	305 ₹ 19,825	103.85 6750.25	-	155 10,075	8 520	92 5,980
22 Nov	27566.15	305 ₹ 19,825	103.85 6750.25	-	155 10,075	8 520	92 5,980
19 Nov	27643.70	273.95 ₹ 17,806.75	-46.85 -3045.25	-	59 3,835	34 2,210	48 3,120
13 Nov	27396.15	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
12 Nov	27279.30	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
9 Nov	27238.75	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
8 Nov	27238.75	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27500 expiring on 30DEC2025

Delta for 27500 PE is -

Historical price for 27500 PE is as follows

On 21 Dec FINNIFTY was trading at 27378.60. The strike last trading price was 190.8, which was -74.55 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 1475

On 20 Dec FINNIFTY was trading at 27378.60. The strike last trading price was 190.8, which was -74.55 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 1475

On 14 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 122, which was -55.2 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1040

On 13 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 122, which was -55.2 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1040

On 7 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 117.8, which was -93.95 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 1019

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 117.8, which was -93.95 lower than the previous day. The implied volatity was 11.07, the open interest changed by -175 which decreased total open position to 1019

On 30 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 176.2, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 435

On 29 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 176.2, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 435

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 233, which was -130.15 lower than the previous day. The implied volatity was -, the open interest changed by 256 which increased total open position to 405

On 23 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 305, which was 103.85 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 92

On 22 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 305, which was 103.85 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 92

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 273.95, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 48

On 13 Nov FINNIFTY was trading at 27396.15. The strike last trading price was 1571.2, 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 Nov FINNIFTY was trading at 27279.30. The strike last trading price was 1571.2, 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 Nov FINNIFTY was trading at 27238.75. The strike last trading price was 1571.2, 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 Nov FINNIFTY was trading at 27238.75. The strike last trading price was 1571.2, 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD