FINNIFTY

Nifty Financial Services

27251.95 -133.60 (-0.49%)

L: 27190.7 H: 27446.7

Back to Option Chain

Historical option data for FINNIFTY
17 Dec 2025 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 30-DEC-2025 23000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0

18 Nov	27546.75	3427.35 ₹ 2,22,777.75	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 23000 expiring on 30DEC2025

Delta for 23000 CE is -

Historical price for 23000 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 3427.35, 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 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 3427.35, 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 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 3427.35, 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 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 3427.35, 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 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 3427.35, 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 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 3427.35, 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 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 3427.35, 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 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 3427.35, 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 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 3427.35, 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 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 3427.35, 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 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 3427.35, 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 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 3427.35, 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 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 3427.35, 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 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 3427.35, 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 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 3427.35, 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 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 3427.35, 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 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 3427.35, 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 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 3427.35, 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 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 3427.35, 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

FINNIFTY 30DEC2025 23000 PE
Delta: -0.00 Vega: 0.61 Theta: -0.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	2.3 ₹ 149.5	-0.45 -29.25	35.22	2 130	0 0	28 1,820
16 Dec	27385.55	2.75 ₹ 178.75	-0.65 -42.25	35.27	2 130	0 0	30 1,950
15 Dec	27603.15	3.4 ₹ 221	0 0.00	36.35	2 130	0 0	28 1,820
12 Dec	27672.60	3.4 ₹ 221	-0.85 -55.25	-	0 0	0 0	28 1,820
11 Dec	27561.90	3.4 ₹ 221	-0.85 -55.25	32.26	2 130	0 0	29 1,885
10 Dec	27404.30	4.25 ₹ 276.25	0.85 55.25	31.44	2 130	1 65	30 1,950
8 Dec	27687.15	3.4 ₹ 221	-0.15 -9.75	30.56	5 325	-1 -65	30 1,950
5 Dec	27881.90	3.55 ₹ 230.75	0.35 22.75	30.02	5 325	2 130	32 2,080
4 Dec	27611.45	3.2 ₹ 208	-1.05 -68.25	27.97	7 455	-3 -195	32 2,080
3 Dec	27629.60	3.7 ₹ 240.5	-0.65 -42.25	27.97	83 5,395	17 1,105	37 2,405
2 Dec	27565.25	4.35 ₹ 282.75	0.9 58.50	27.80	13 845	5 325	18 1,170
28 Nov	27890.25	3.45 ₹ 224.25	-1.05 -68.25	26.74	3 195	0 0	14 910
27 Nov	27946.20	4.5 ₹ 292.5	-0.6 -39.00	27.45	6 390	3 195	15 975
26 Nov	27799.50	5.1 ₹ 331.5	0.1 6.50	26.78	6 390	4 260	13 845
25 Nov	27409.40	5 ₹ 325	-0.45 -29.25	24.71	6 390	0 0	9 585
24 Nov	27498.65	5.45 ₹ 354.25	0.15 9.75	24.86	7 455	0 0	9 585
21 Nov	27566.15	5.3 ₹ 344.5	-0.7 -45.50	24.38	1 65	0 0	9 585
19 Nov	27643.70	6 ₹ 390	-0.85 -55.25	24.47	1 65	0 0	9 585
18 Nov	27546.75	6.85 ₹ 445.25	0.7 45.50	24.10	5 325	0 0	9 585

For Nifty Financial Services - strike price 23000 expiring on 30DEC2025

Delta for 23000 PE is -0.00

Historical price for 23000 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 35.22, the open interest changed by 0 which decreased total open position to 28

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was 35.27, the open interest changed by 0 which decreased total open position to 30

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 36.35, the open interest changed by 0 which decreased total open position to 28

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 29

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was 31.44, the open interest changed by 1 which increased total open position to 30

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 3.4, which was -0.15 lower than the previous day. The implied volatity was 30.56, the open interest changed by -1 which decreased total open position to 30

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 3.55, which was 0.35 higher than the previous day. The implied volatity was 30.02, the open interest changed by 2 which increased total open position to 32

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 3.2, which was -1.05 lower than the previous day. The implied volatity was 27.97, the open interest changed by -3 which decreased total open position to 32

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 3.7, which was -0.65 lower than the previous day. The implied volatity was 27.97, the open interest changed by 17 which increased total open position to 37

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 4.35, which was 0.9 higher than the previous day. The implied volatity was 27.80, the open interest changed by 5 which increased total open position to 18

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 3.45, which was -1.05 lower than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 14

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 4.5, which was -0.6 lower than the previous day. The implied volatity was 27.45, the open interest changed by 3 which increased total open position to 15

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 5.1, which was 0.1 higher than the previous day. The implied volatity was 26.78, the open interest changed by 4 which increased total open position to 13

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was 24.71, the open interest changed by 0 which decreased total open position to 9

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 5.45, which was 0.15 higher than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 9

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 9

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 6, which was -0.85 lower than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 9

On 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 6.85, which was 0.7 higher than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 9

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