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 26000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	5 325

16 Dec	27385.55	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	5 325
15 Dec	27603.15	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	0 0
12 Dec	27672.60	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	5 325
11 Dec	27561.90	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	5 325
10 Dec	27404.30	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	5 325
9 Dec	27549.75	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	0 0
8 Dec	27687.15	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	5 325
5 Dec	27881.90	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	0 0
4 Dec	27611.45	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	0 0
3 Dec	27629.60	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	0 0
2 Dec	27565.25	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	0 0
1 Dec	27814.50	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	0 0
28 Nov	27890.25	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	0 0
27 Nov	27946.20	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	0 0	0 0
26 Nov	27799.50	1708.6 ₹ 1,11,059	564.6 36699.00	-	0 0	5 325	0 0
25 Nov	27409.40	1708.6 ₹ 1,11,059	564.6 36699.00	-	5 325	4 260	4 260
24 Nov	27498.65	1144 ₹ 74,360	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	1144 ₹ 74,360	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1144 ₹ 74,360	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	1144 ₹ 74,360	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	1144 ₹ 74,360	0 0.00	-	0 0	0 0	0 0
3 Oct	26426.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 26000 expiring on 30DEC2025

Delta for 26000 CE is -

Historical price for 26000 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 1708.6, which was 564.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 1708.6, which was 564.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 1708.6, which was 564.6 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 1708.6, which was 564.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 1708.6, which was 564.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 1708.6, which was 564.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 1708.6, which was 564.6 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 1708.6, which was 564.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 1708.6, which was 564.6 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 1708.6, which was 564.6 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 1708.6, which was 564.6 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 1708.6, which was 564.6 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 1708.6, which was 564.6 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 1708.6, which was 564.6 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 1708.6, which was 564.6 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 1708.6, which was 564.6 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 1708.6, which was 564.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 1144, 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 1144, 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 1144, 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 1144, 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 1144, 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 Oct FINNIFTY was trading at 26426.75. The strike last trading price was 0, 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 26000 PE
Delta: -0.04 Vega: 4.19 Theta: -2.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	11.9 ₹ 773.5	1.1 71.50	15.33	152 9,880	13 845	183 11,895
16 Dec	27385.55	11.2 ₹ 728	0.15 9.75	15.58	377 24,505	27 1,755	171 11,115
15 Dec	27603.15	11.3 ₹ 734.5	1.75 113.75	16.83	444 28,860	-150 -9,750	144 9,360
12 Dec	27672.60	9.65 ₹ 627.25	-4.4 -286.00	15.73	126 8,190	15 975	295 19,175
11 Dec	27561.90	13.2 ₹ 858	-3.55 -230.75	15.43	183 11,895	15 975	279 18,135
10 Dec	27404.30	17.3 ₹ 1,124.5	2.45 159.25	14.71	187 12,155	-51 -3,315	263 17,095
9 Dec	27549.75	15 ₹ 975	0.35 22.75	14.99	147 9,555	-24 -1,560	317 20,605
8 Dec	27687.15	15.45 ₹ 1,004.25	2.3 149.50	15.48	460 29,900	-83 -5,395	339 22,035
5 Dec	27881.90	13.4 ₹ 871	-5.15 -334.75	15.64	460 29,900	132 8,580	420 27,300
4 Dec	27611.45	16.15 ₹ 1,049.75	-3.5 -227.50	14.34	64 4,160	-37 -2,405	288 18,720
3 Dec	27629.60	20.25 ₹ 1,316.25	-1.1 -71.50	14.86	191 12,415	20 1,300	327 21,255
2 Dec	27565.25	21.5 ₹ 1,397.5	1.5 97.50	14.62	225 14,625	112 7,280	307 19,955
1 Dec	27814.50	20 ₹ 1,300	-2.65 -172.25	15.52	124 8,060	44 2,860	175 11,375
28 Nov	27890.25	22.95 ₹ 1,491.75	-1.85 -120.25	15.69	268 17,420	28 1,820	131 8,515
27 Nov	27946.20	25.6 ₹ 1,664	-702.6 -45669.00	16.21	151 9,815	103 6,695	103 6,695
26 Nov	27799.50	728.2 ₹ 47,333	0 0.00	5.68	0 0	0 0	0 0
25 Nov	27409.40	728.2 ₹ 47,333	0 0.00	4.61	0 0	0 0	0 0
24 Nov	27498.65	728.2 ₹ 47,333	0 0.00	4.78	0 0	0 0	0 0
21 Nov	27566.15	728.2 ₹ 47,333	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	728.2 ₹ 47,333	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	728.2 ₹ 47,333	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	728.2 ₹ 47,333	0 0.00	-	0 0	0 0	0 0
3 Oct	26426.75	0 ₹ 0	0 0.00	1.94	0 0	0 0	0 0

For Nifty Financial Services - strike price 26000 expiring on 30DEC2025

Delta for 26000 PE is -0.04

Historical price for 26000 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 11.9, which was 1.1 higher than the previous day. The implied volatity was 15.33, the open interest changed by 13 which increased total open position to 183

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 11.2, which was 0.15 higher than the previous day. The implied volatity was 15.58, the open interest changed by 27 which increased total open position to 171

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 11.3, which was 1.75 higher than the previous day. The implied volatity was 16.83, the open interest changed by -150 which decreased total open position to 144

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 9.65, which was -4.4 lower than the previous day. The implied volatity was 15.73, the open interest changed by 15 which increased total open position to 295

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 13.2, which was -3.55 lower than the previous day. The implied volatity was 15.43, the open interest changed by 15 which increased total open position to 279

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 17.3, which was 2.45 higher than the previous day. The implied volatity was 14.71, the open interest changed by -51 which decreased total open position to 263

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 15, which was 0.35 higher than the previous day. The implied volatity was 14.99, the open interest changed by -24 which decreased total open position to 317

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 15.45, which was 2.3 higher than the previous day. The implied volatity was 15.48, the open interest changed by -83 which decreased total open position to 339

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 13.4, which was -5.15 lower than the previous day. The implied volatity was 15.64, the open interest changed by 132 which increased total open position to 420

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 16.15, which was -3.5 lower than the previous day. The implied volatity was 14.34, the open interest changed by -37 which decreased total open position to 288

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 20.25, which was -1.1 lower than the previous day. The implied volatity was 14.86, the open interest changed by 20 which increased total open position to 327

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 21.5, which was 1.5 higher than the previous day. The implied volatity was 14.62, the open interest changed by 112 which increased total open position to 307

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 20, which was -2.65 lower than the previous day. The implied volatity was 15.52, the open interest changed by 44 which increased total open position to 175

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 22.95, which was -1.85 lower than the previous day. The implied volatity was 15.69, the open interest changed by 28 which increased total open position to 131

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 25.6, which was -702.6 lower than the previous day. The implied volatity was 16.21, the open interest changed by 103 which increased total open position to 103

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 728.2, which was 0 lower than the previous day. The implied volatity was 5.68, 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 728.2, which was 0 lower than the previous day. The implied volatity was 4.61, 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 728.2, which was 0 lower than the previous day. The implied volatity was 4.78, 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 728.2, 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 728.2, 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 728.2, 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 728.2, 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 Oct FINNIFTY was trading at 26426.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.94, 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