FINNIFTY

Nifty Financial Services

27385.55 -217.60 (-0.79%)

L: 27352.75 H: 27538

Back to Option Chain

Historical option data for FINNIFTY
17 Dec 2025 09:02 AM 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 25800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27385.55	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0

2 Dec	27565.25	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	1256.4 ₹ 81,666	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 25800 expiring on 30DEC2025

Delta for 25800 CE is -

Historical price for 25800 CE is as follows

On 17 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 1256.4, 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 25800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27385.55	8.05 ₹ 523.25	-0.45 -29.25	-	86 5,590	-40 -2,600	39 2,535
16 Dec	27385.55	8.05 ₹ 523.25	-0.45 -29.25	16.41	86 5,590	-40 -2,600	39 2,535
15 Dec	27603.15	8.5 ₹ 552.5	-0.4 -26.00	17.69	18 1,170	0 0	91 5,915
12 Dec	27672.60	9 ₹ 585	-6.1 -396.50	17.05	99 6,435	59 3,835	90 5,850
11 Dec	27561.90	15.1 ₹ 981.5	3.1 201.50	17.31	59 3,835	27 1,755	54 3,510
10 Dec	27404.30	12 ₹ 780	-0.5 -32.50	15.23	15 975	-2 -130	27 1,755
9 Dec	27549.75	12 ₹ 780	2.3 149.50	15.84	30 1,950	10 650	30 1,950
8 Dec	27687.15	9.1 ₹ 591.5	0.95 61.75	-	0 0	0 0	20 1,300
5 Dec	27881.90	9.1 ₹ 591.5	0.95 61.75	15.92	18 1,170	-4 -260	21 1,365
4 Dec	27611.45	8.15 ₹ 529.75	-8.3 -539.50	13.98	6 390	0 0	25 1,625
3 Dec	27629.60	17.75 ₹ 1,153.75	2.45 159.25	15.82	20 1,300	2 130	26 1,690
2 Dec	27565.25	15.2 ₹ 988	0.1 6.50	14.96	10 650	1 65	15 975
1 Dec	27814.50	15.1 ₹ 981.5	-628.55 -40855.75	15.98	14 910	0 0	0 0
28 Nov	27890.25	643.65 ₹ 41,837.25	0 0.00	6.59	0 0	0 0	0 0
27 Nov	27946.20	643.65 ₹ 41,837.25	0 0.00	6.67	0 0	0 0	0 0
26 Nov	27799.50	643.65 ₹ 41,837.25	0 0.00	6.22	0 0	0 0	0 0
25 Nov	27409.40	643.65 ₹ 41,837.25	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	643.65 ₹ 41,837.25	0 0.00	5.18	0 0	0 0	0 0
21 Nov	27566.15	643.65 ₹ 41,837.25	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	643.65 ₹ 41,837.25	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	643.65 ₹ 41,837.25	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	643.65 ₹ 41,837.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 25800 expiring on 30DEC2025

Delta for 25800 PE is -

Historical price for 25800 PE is as follows

On 17 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 8.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 39

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 8.05, which was -0.45 lower than the previous day. The implied volatity was 16.41, the open interest changed by -40 which decreased total open position to 39

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 8.5, which was -0.4 lower than the previous day. The implied volatity was 17.69, the open interest changed by 0 which decreased total open position to 91

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 9, which was -6.1 lower than the previous day. The implied volatity was 17.05, the open interest changed by 59 which increased total open position to 90

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 15.1, which was 3.1 higher than the previous day. The implied volatity was 17.31, the open interest changed by 27 which increased total open position to 54

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 12, which was -0.5 lower than the previous day. The implied volatity was 15.23, the open interest changed by -2 which decreased total open position to 27

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 12, which was 2.3 higher than the previous day. The implied volatity was 15.84, the open interest changed by 10 which increased total open position to 30

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 9.1, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 9.1, which was 0.95 higher than the previous day. The implied volatity was 15.92, the open interest changed by -4 which decreased total open position to 21

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 8.15, which was -8.3 lower than the previous day. The implied volatity was 13.98, the open interest changed by 0 which decreased total open position to 25

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 17.75, which was 2.45 higher than the previous day. The implied volatity was 15.82, the open interest changed by 2 which increased total open position to 26

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 15.2, which was 0.1 higher than the previous day. The implied volatity was 14.96, the open interest changed by 1 which increased total open position to 15

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 15.1, which was -628.55 lower than the previous day. The implied volatity was 15.98, 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 643.65, which was 0 lower than the previous day. The implied volatity was 6.59, 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 643.65, which was 0 lower than the previous day. The implied volatity was 6.67, 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 643.65, which was 0 lower than the previous day. The implied volatity was 6.22, 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 643.65, 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 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 643.65, which was 0 lower than the previous day. The implied volatity was 5.18, 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 643.65, 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 643.65, 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 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 643.65, 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 643.65, 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