FINNIFTY

Nifty Financial Services

27549.75 -137.40 (-0.50%)

L: 27460.4 H: 27638.05

Back to Option Chain

Historical option data for FINNIFTY
09 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 25000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	27549.75	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	0 0	0 0

8 Dec	27687.15	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	0 0	8 520
5 Dec	27881.90	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	0 0	0 0
4 Dec	27611.45	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	0 0	0 0
3 Dec	27629.60	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	0 0	0 0
2 Dec	27565.25	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	0 0	0 0
1 Dec	27814.50	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	0 0	0 0
28 Nov	27890.25	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	0 0	0 0
27 Nov	27946.20	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	0 0	0 0
26 Nov	27799.50	2500 ₹ 1,62,500	727.7 47300.50	-	0 0	8 520	0 0
25 Nov	27409.40	2500 ₹ 1,62,500	727.7 47300.50	-	8 520	6 390	6 390
24 Nov	27498.65	1772.3 ₹ 1,15,199.5	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	1772.3 ₹ 1,15,199.5	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1772.3 ₹ 1,15,199.5	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	1772.3 ₹ 1,15,199.5	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	1772.3 ₹ 1,15,199.5	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 25000 expiring on 30DEC2025

Delta for 25000 CE is -

Historical price for 25000 CE is as follows

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 2500, which was 727.7 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 2500, which was 727.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 2500, which was 727.7 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 2500, which was 727.7 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 2500, which was 727.7 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 2500, which was 727.7 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 2500, which was 727.7 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 2500, which was 727.7 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 2500, which was 727.7 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 2500, which was 727.7 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 2500, which was 727.7 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 1772.3, 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 1772.3, 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 1772.3, 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 1772.3, 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 1772.3, 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 25000 PE
Delta: -0.01 Vega: 2.12 Theta: -0.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	27549.75	5.55 ₹ 360.75	-1.45 -94.25	19.26	1 65	0 0	76 4,940
8 Dec	27687.15	7 ₹ 455	1.25 81.25	20.10	23 1,495	6 390	75 4,875
5 Dec	27881.90	5.5 ₹ 357.5	-1.85 -120.25	19.56	10 650	0 0	69 4,485
4 Dec	27611.45	7.5 ₹ 487.5	-0.2 -13.00	18.62	21 1,365	-8 -520	76 4,940
3 Dec	27629.60	7.2 ₹ 468	-1.35 -87.75	18.33	24 1,560	-8 -520	85 5,525
2 Dec	27565.25	8.45 ₹ 549.25	-0.75 -48.75	18.25	28 1,820	-3 -195	95 6,175
1 Dec	27814.50	8.9 ₹ 578.5	-1.45 -94.25	19.28	146 9,490	2 130	101 6,565
28 Nov	27890.25	10.8 ₹ 702	-0.3 -19.50	19.36	121 7,865	51 3,315	100 6,500
27 Nov	27946.20	10.6 ₹ 689	-0.4 -26.00	19.35	208 13,520	41 2,665	50 3,250
26 Nov	27799.50	11 ₹ 715	-6.3 -409.50	18.47	30 1,950	-2 -130	9 585
25 Nov	27409.40	11.7 ₹ 760.5	-4.3 -279.50	16.47	10 650	7 455	12 780
24 Nov	27498.65	16 ₹ 1,040	-355.65 -23117.25	17.55	5 325	4 260	4 260
21 Nov	27566.15	371.65 ₹ 24,157.25	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	371.65 ₹ 24,157.25	0 0.00	7.95	0 0	0 0	0 0
19 Nov	27643.70	371.65 ₹ 24,157.25	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	371.65 ₹ 24,157.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 25000 expiring on 30DEC2025

Delta for 25000 PE is -0.01

Historical price for 25000 PE is as follows

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 5.55, which was -1.45 lower than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 76

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 7, which was 1.25 higher than the previous day. The implied volatity was 20.10, the open interest changed by 6 which increased total open position to 75

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 5.5, which was -1.85 lower than the previous day. The implied volatity was 19.56, the open interest changed by 0 which decreased total open position to 69

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 7.5, which was -0.2 lower than the previous day. The implied volatity was 18.62, the open interest changed by -8 which decreased total open position to 76

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 7.2, which was -1.35 lower than the previous day. The implied volatity was 18.33, the open interest changed by -8 which decreased total open position to 85

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 8.45, which was -0.75 lower than the previous day. The implied volatity was 18.25, the open interest changed by -3 which decreased total open position to 95

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 8.9, which was -1.45 lower than the previous day. The implied volatity was 19.28, the open interest changed by 2 which increased total open position to 101

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 10.8, which was -0.3 lower than the previous day. The implied volatity was 19.36, the open interest changed by 51 which increased total open position to 100

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 10.6, which was -0.4 lower than the previous day. The implied volatity was 19.35, the open interest changed by 41 which increased total open position to 50

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 11, which was -6.3 lower than the previous day. The implied volatity was 18.47, the open interest changed by -2 which decreased total open position to 9

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 11.7, which was -4.3 lower than the previous day. The implied volatity was 16.47, the open interest changed by 7 which increased total open position to 12

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 16, which was -355.65 lower than the previous day. The implied volatity was 17.55, the open interest changed by 4 which increased total open position to 4

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 371.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 371.65, which was 0 lower than the previous day. The implied volatity was 7.95, 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 371.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 371.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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