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 25900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	27549.75	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	1199.35 ₹ 77,957.75	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 25900 expiring on 30DEC2025

Delta for 25900 CE is -

Historical price for 25900 CE is as follows

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 1199.35, 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 1199.35, 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 1199.35, 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 1199.35, 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 1199.35, 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 1199.35, 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 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 1199.35, 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 1199.35, 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 1199.35, 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 1199.35, 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 1199.35, 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 1199.35, 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 1199.35, 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 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 1199.35, 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 1199.35, 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 1199.35, 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 25900 PE
Delta: -0.03 Vega: 4.60 Theta: -1.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	27549.75	12.15 ₹ 789.75	1.1 71.50	15.15	57 3,705	3 195	47 3,055
8 Dec	27687.15	12.05 ₹ 783.25	1 65.00	15.53	39 2,535	2 130	44 2,860
5 Dec	27881.90	11 ₹ 715	-4.3 -279.50	15.73	42 2,730	21 1,365	40 2,600
4 Dec	27611.45	15.3 ₹ 994.5	-2.85 -185.25	14.87	9 585	0 0	18 1,170
3 Dec	27629.60	18.25 ₹ 1,186.25	-0.25 -16.25	15.24	51 3,315	-7 -455	19 1,235
2 Dec	27565.25	18.5 ₹ 1,202.5	1.25 81.25	14.85	10 650	0 0	26 1,690
1 Dec	27814.50	17.25 ₹ 1,121.25	-2.15 -139.75	15.73	6 390	3 195	24 1,560
28 Nov	27890.25	19.4 ₹ 1,261	-5.7 -370.50	15.88	5 325	1 65	21 1,365
27 Nov	27946.20	25.1 ₹ 1,631.5	-2.2 -143.00	16.76	34 2,210	4 260	21 1,365
26 Nov	27799.50	27.1 ₹ 1,761.5	-22.9 -1488.50	15.97	21 1,365	11 715	16 1,040
25 Nov	27409.40	50 ₹ 3,250	-21.7 -1410.50	15.57	4 260	0 0	1 65
24 Nov	27498.65	71.7 ₹ 4,660.5	-613.4 -39871.00	17.15	1 65	0 0	0 0
21 Nov	27566.15	685.1 ₹ 44,531.5	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	685.1 ₹ 44,531.5	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	685.1 ₹ 44,531.5	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	685.1 ₹ 44,531.5	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 25900 expiring on 30DEC2025

Delta for 25900 PE is -0.03

Historical price for 25900 PE is as follows

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 12.15, which was 1.1 higher than the previous day. The implied volatity was 15.15, the open interest changed by 3 which increased total open position to 47

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 12.05, which was 1 higher than the previous day. The implied volatity was 15.53, the open interest changed by 2 which increased total open position to 44

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 11, which was -4.3 lower than the previous day. The implied volatity was 15.73, the open interest changed by 21 which increased total open position to 40

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 15.3, which was -2.85 lower than the previous day. The implied volatity was 14.87, the open interest changed by 0 which decreased total open position to 18

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 18.25, which was -0.25 lower than the previous day. The implied volatity was 15.24, the open interest changed by -7 which decreased total open position to 19

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 18.5, which was 1.25 higher than the previous day. The implied volatity was 14.85, the open interest changed by 0 which decreased total open position to 26

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 17.25, which was -2.15 lower than the previous day. The implied volatity was 15.73, the open interest changed by 3 which increased total open position to 24

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 19.4, which was -5.7 lower than the previous day. The implied volatity was 15.88, the open interest changed by 1 which increased total open position to 21

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 25.1, which was -2.2 lower than the previous day. The implied volatity was 16.76, the open interest changed by 4 which increased total open position to 21

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 27.1, which was -22.9 lower than the previous day. The implied volatity was 15.97, the open interest changed by 11 which increased total open position to 16

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 50, which was -21.7 lower than the previous day. The implied volatity was 15.57, the open interest changed by 0 which decreased total open position to 1

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 71.7, which was -613.4 lower than the previous day. The implied volatity was 17.15, 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 685.1, 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 685.1, 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 685.1, 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 685.1, 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