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 26150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	27267.10	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
17 Dec	27251.95	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0

3 Dec	27629.60	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	1527.7 ₹ 99,300.5	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 26150 expiring on 30DEC2025

Delta for 26150 CE is -

Historical price for 26150 CE is as follows

On 18 Dec FINNIFTY was trading at 27267.10. The strike last trading price was 1527.7, 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 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 26150 PE
Delta: -0.04 Vega: 4.64 Theta: -2.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	27267.10	13.45 ₹ 874.25	-1.8 -117.00	14.79	45 2,925	0 0	1 65
17 Dec	27251.95	15.25 ₹ 991.25	-100.8 -6552.00	-	0 0	0 0	1 65
16 Dec	27385.55	15.25 ₹ 991.25	-100.8 -6552.00	-	0 0	0 0	1 65
15 Dec	27603.15	15.25 ₹ 991.25	-100.8 -6552.00	-	0 0	0 0	0 0
12 Dec	27672.60	15.25 ₹ 991.25	-100.8 -6552.00	-	0 0	0 0	1 65
11 Dec	27561.90	15.25 ₹ 991.25	-100.8 -6552.00	-	0 0	0 0	1 65
10 Dec	27404.30	15.25 ₹ 991.25	-100.8 -6552.00	-	0 0	0 0	1 65
9 Dec	27549.75	15.25 ₹ 991.25	-100.8 -6552.00	-	0 0	1 65	0 0
8 Dec	27687.15	15.25 ₹ 991.25	-100.8 -6552.00	14.29	1 65	0 0	0 0
5 Dec	27881.90	116.05 ₹ 7,543.25	0 0.00	6.11	0 0	0 0	0 0
4 Dec	27611.45	116.05 ₹ 7,543.25	0 0.00	5.27	0 0	0 0	0 0
3 Dec	27629.60	116.05 ₹ 7,543.25	0 0.00	5.25	0 0	0 0	0 0
2 Dec	27565.25	116.05 ₹ 7,543.25	0 0.00	5.10	0 0	0 0	0 0
1 Dec	27814.50	116.05 ₹ 7,543.25	0 0.00	5.64	0 0	0 0	0 0
28 Nov	27890.25	116.05 ₹ 7,543.25	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	116.05 ₹ 7,543.25	0 0.00	5.72	0 0	0 0	0 0
26 Nov	27799.50	116.05 ₹ 7,543.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 26150 expiring on 30DEC2025

Delta for 26150 PE is -0.04

Historical price for 26150 PE is as follows

On 18 Dec FINNIFTY was trading at 27267.10. The strike last trading price was 13.45, which was -1.8 lower than the previous day. The implied volatity was 14.79, the open interest changed by 0 which decreased total open position to 1

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 15.25, which was -100.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 15.25, which was -100.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 15.25, which was -100.8 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 15.25, which was -100.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 15.25, which was -100.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 15.25, which was -100.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 15.25, which was -100.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 15.25, which was -100.8 lower than the previous day. The implied volatity was 14.29, 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 116.05, which was 0 lower than the previous day. The implied volatity was 6.11, 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 116.05, which was 0 lower than the previous day. The implied volatity was 5.27, 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 116.05, which was 0 lower than the previous day. The implied volatity was 5.25, 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 116.05, which was 0 lower than the previous day. The implied volatity was 5.10, 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 116.05, which was 0 lower than the previous day. The implied volatity was 5.64, 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 116.05, 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 116.05, which was 0 lower than the previous day. The implied volatity was 5.72, 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 116.05, 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