FINNIFTY

Nifty Financial Services

27267.1 +15.15 (0.06%)

L: 27153.25 H: 27400.45

Back to Option Chain

Historical option data for FINNIFTY
18 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 24000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	27267.10	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	24 1,560
17 Dec	27251.95	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	24 1,560

16 Dec	27385.55	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	24 1,560
15 Dec	27603.15	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	0 0
12 Dec	27672.60	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	24 1,560
11 Dec	27561.90	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	24 1,560
10 Dec	27404.30	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	24 1,560
9 Dec	27549.75	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	0 0
8 Dec	27687.15	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	24 1,560
5 Dec	27881.90	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	0 0
4 Dec	27611.45	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	0 0
3 Dec	27629.60	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	0 0
2 Dec	27565.25	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	0 0
1 Dec	27814.50	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	0 0
28 Nov	27890.25	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	0 0
27 Nov	27946.20	3580 ₹ 2,32,700	1034 67210.00	-	0 0	0 0	0 0
26 Nov	27799.50	3580 ₹ 2,32,700	1034 67210.00	-	0 0	24 1,560	0 0
25 Nov	27409.40	3580 ₹ 2,32,700	1034 67210.00	-	28 1,820	21 1,365	21 1,365
24 Nov	27498.65	2546 ₹ 1,65,490	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	2546 ₹ 1,65,490	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	2546 ₹ 1,65,490	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	2546 ₹ 1,65,490	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	2546 ₹ 1,65,490	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 24000 expiring on 30DEC2025

Delta for 24000 CE is -

Historical price for 24000 CE is as follows

On 18 Dec FINNIFTY was trading at 27267.10. The strike last trading price was 3580, which was 1034 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 3580, which was 1034 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 3580, which was 1034 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 3580, which was 1034 higher 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 3580, which was 1034 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 3580, which was 1034 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 3580, which was 1034 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 3580, which was 1034 higher 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 3580, which was 1034 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 3580, which was 1034 higher 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 3580, which was 1034 higher 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 3580, which was 1034 higher 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 3580, which was 1034 higher 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 3580, which was 1034 higher 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 3580, which was 1034 higher 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 3580, which was 1034 higher 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 3580, which was 1034 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 3580, which was 1034 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 21

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 2546, 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 2546, 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 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 2546, 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 2546, 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 2546, 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 24000 PE
Delta: -0.01 Vega: 0.88 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	27267.10	3 ₹ 195	0 0.00	29.25	2 130	0 0	16 1,040
17 Dec	27251.95	3 ₹ 195	-0.75 -48.75	28.22	2 130	1 65	16 1,040
16 Dec	27385.55	3.75 ₹ 243.75	0.55 35.75	-	0 0	0 0	15 975
15 Dec	27603.15	3.75 ₹ 243.75	0.55 35.75	-	1 65	0 0	14 910
12 Dec	27672.60	3.2 ₹ 208	-2.45 -159.25	-	3 195	0 0	14 910
11 Dec	27561.90	5.65 ₹ 367.25	0 0.00	-	0 0	0 0	14 910
10 Dec	27404.30	5.65 ₹ 367.25	0 0.00	25.69	7 455	2 130	14 910
9 Dec	27549.75	5.4 ₹ 351	0.9 58.50	25.68	13 845	0 0	9 585
8 Dec	27687.15	4.5 ₹ 292.5	-1.3 -84.50	25.18	5 325	-1 -65	10 650
5 Dec	27881.90	5.8 ₹ 377	0.3 19.50	25.67	17 1,105	7 455	10 650
4 Dec	27611.45	5.5 ₹ 357.5	0.5 32.50	23.80	4 260	1 65	3 195
3 Dec	27629.60	5 ₹ 325	-155.45 -10104.25	23.18	2 130	0 0	0 0
2 Dec	27565.25	160.45 ₹ 10,429.25	0 0.00	11.62	0 0	0 0	0 0
1 Dec	27814.50	160.45 ₹ 10,429.25	0 0.00	11.99	0 0	0 0	0 0
28 Nov	27890.25	160.45 ₹ 10,429.25	0 0.00	11.73	0 0	0 0	0 0
27 Nov	27946.20	160.45 ₹ 10,429.25	0 0.00	11.75	0 0	0 0	0 0
26 Nov	27799.50	160.45 ₹ 10,429.25	0 0.00	11.30	0 0	0 0	0 0
25 Nov	27409.40	160.45 ₹ 10,429.25	0 0.00	10.30	0 0	0 0	0 0
24 Nov	27498.65	160.45 ₹ 10,429.25	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	160.45 ₹ 10,429.25	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	160.45 ₹ 10,429.25	0 0.00	10.76	0 0	0 0	0 0
19 Nov	27643.70	160.45 ₹ 10,429.25	0 0.00	10.21	0 0	0 0	0 0
18 Nov	27546.75	160.45 ₹ 10,429.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 24000 expiring on 30DEC2025

Delta for 24000 PE is -0.01

Historical price for 24000 PE is as follows

On 18 Dec FINNIFTY was trading at 27267.10. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 16

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 28.22, the open interest changed by 1 which increased total open position to 16

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 3.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 3.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 3.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 25.69, the open interest changed by 2 which increased total open position to 14

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 5.4, which was 0.9 higher than the previous day. The implied volatity was 25.68, the open interest changed by 0 which decreased total open position to 9

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 4.5, which was -1.3 lower than the previous day. The implied volatity was 25.18, the open interest changed by -1 which decreased total open position to 10

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 5.8, which was 0.3 higher than the previous day. The implied volatity was 25.67, the open interest changed by 7 which increased total open position to 10

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 5.5, which was 0.5 higher than the previous day. The implied volatity was 23.80, the open interest changed by 1 which increased total open position to 3

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 5, which was -155.45 lower than the previous day. The implied volatity was 23.18, 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 160.45, which was 0 lower than the previous day. The implied volatity was 11.62, 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 160.45, which was 0 lower than the previous day. The implied volatity was 11.99, 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 160.45, which was 0 lower than the previous day. The implied volatity was 11.73, 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 160.45, which was 0 lower than the previous day. The implied volatity was 11.75, 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 160.45, which was 0 lower than the previous day. The implied volatity was 11.30, 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 160.45, which was 0 lower than the previous day. The implied volatity was 10.30, 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 160.45, 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 160.45, 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 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 160.45, which was 0 lower than the previous day. The implied volatity was 10.76, 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 160.45, which was 0 lower than the previous day. The implied volatity was 10.21, 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 160.45, 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