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 26700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0

25 Nov	27409.40	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
14 Nov	27491.85	802.95 ₹ 52,191.75	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	26712.05	0 ₹ 0	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 26700 expiring on 30DEC2025

Delta for 26700 CE is -

Historical price for 26700 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 802.95, 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 14 Nov FINNIFTY was trading at 27491.85. The strike last trading price was 802.95, 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 13 Nov FINNIFTY was trading at 27396.15. 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

On 12 Nov FINNIFTY was trading at 27337.35. 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

On 11 Nov FINNIFTY was trading at 27279.30. 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

On 10 Nov FINNIFTY was trading at 27305.05. 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

On 7 Nov FINNIFTY was trading at 27238.75. 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

On 6 Nov FINNIFTY was trading at 27033.10. 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

On 4 Nov FINNIFTY was trading at 27195.80. 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

On 6 Oct FINNIFTY was trading at 26712.05. 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

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 26700 PE
Delta: -0.12 Vega: 10.49 Theta: -3.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	35.95 ₹ 2,336.75	4 260.00	11.34	442 28,730	26 1,690	201 13,065
16 Dec	27385.55	32 ₹ 2,080	7.05 458.25	11.81	386 25,090	16 1,040	178 11,570
15 Dec	27603.15	24.95 ₹ 1,621.75	2.15 139.75	12.79	179 11,635	-35 -2,275	163 10,595
12 Dec	27672.60	22.45 ₹ 1,459.25	-11 -715.00	12.33	164 10,660	35 2,275	195 12,675
11 Dec	27561.90	32.1 ₹ 2,086.5	-21.05 -1368.25	12.17	169 10,985	34 2,210	161 10,465
10 Dec	27404.30	57 ₹ 3,705	13.85 900.25	12.52	170 11,050	-10 -650	127 8,255
9 Dec	27549.75	42.55 ₹ 2,765.75	3.15 204.75	12.48	106 6,890	-5 -325	139 9,035
8 Dec	27687.15	40.35 ₹ 2,622.75	11.5 747.50	12.94	275 17,875	-7 -455	150 9,750
5 Dec	27881.90	29.25 ₹ 1,901.25	-21.15 -1374.75	12.89	493 32,045	-219 -14,235	158 10,270
4 Dec	27611.45	48.25 ₹ 3,136.25	-7.9 -513.50	12.49	175 11,375	-3 -195	377 24,505
3 Dec	27629.60	56.3 ₹ 3,659.5	-8.3 -539.50	13.03	175 11,375	-1 -65	380 24,700
2 Dec	27565.25	61.85 ₹ 4,020.25	5.25 341.25	12.97	294 19,110	2 130	382 24,830
1 Dec	27814.50	57.1 ₹ 3,711.5	2.3 149.50	14.15	170 11,050	3 195	380 24,700
28 Nov	27890.25	55.25 ₹ 3,591.25	-3.25 -211.25	13.97	166 10,790	91 5,915	377 24,505
27 Nov	27946.20	57.85 ₹ 3,760.25	-20.6 -1339.00	14.44	123 7,995	78 5,070	286 18,590
26 Nov	27799.50	78 ₹ 5,070	-38.6 -2509.00	14.48	400 26,000	205 13,325	208 13,520
25 Nov	27409.40	115.25 ₹ 7,491.25	-20.35 -1322.75	13.10	9 585	1 65	3 195
24 Nov	27498.65	135.6 ₹ 8,814	-157.15 -10214.75	14.40	1 65	0 0	1 65
21 Nov	27566.15	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
20 Nov	27861.35	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
19 Nov	27643.70	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
18 Nov	27546.75	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
14 Nov	27491.85	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
13 Nov	27396.15	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
12 Nov	27337.35	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
11 Nov	27279.30	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
10 Nov	27305.05	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
7 Nov	27238.75	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
6 Nov	27033.10	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
4 Nov	27195.80	292.75 ₹ 19,028.75	-783.85 -50950.25	-	0 0	0 0	1 65
6 Oct	26712.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	26426.75	0 ₹ 0	0 0.00	0.70	0 0	0 0	0 0

For Nifty Financial Services - strike price 26700 expiring on 30DEC2025

Delta for 26700 PE is -0.12

Historical price for 26700 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 35.95, which was 4 higher than the previous day. The implied volatity was 11.34, the open interest changed by 26 which increased total open position to 201

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 32, which was 7.05 higher than the previous day. The implied volatity was 11.81, the open interest changed by 16 which increased total open position to 178

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 24.95, which was 2.15 higher than the previous day. The implied volatity was 12.79, the open interest changed by -35 which decreased total open position to 163

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 22.45, which was -11 lower than the previous day. The implied volatity was 12.33, the open interest changed by 35 which increased total open position to 195

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 32.1, which was -21.05 lower than the previous day. The implied volatity was 12.17, the open interest changed by 34 which increased total open position to 161

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 57, which was 13.85 higher than the previous day. The implied volatity was 12.52, the open interest changed by -10 which decreased total open position to 127

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 42.55, which was 3.15 higher than the previous day. The implied volatity was 12.48, the open interest changed by -5 which decreased total open position to 139

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 40.35, which was 11.5 higher than the previous day. The implied volatity was 12.94, the open interest changed by -7 which decreased total open position to 150

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 29.25, which was -21.15 lower than the previous day. The implied volatity was 12.89, the open interest changed by -219 which decreased total open position to 158

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 48.25, which was -7.9 lower than the previous day. The implied volatity was 12.49, the open interest changed by -3 which decreased total open position to 377

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 56.3, which was -8.3 lower than the previous day. The implied volatity was 13.03, the open interest changed by -1 which decreased total open position to 380

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 61.85, which was 5.25 higher than the previous day. The implied volatity was 12.97, the open interest changed by 2 which increased total open position to 382

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 57.1, which was 2.3 higher than the previous day. The implied volatity was 14.15, the open interest changed by 3 which increased total open position to 380

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 55.25, which was -3.25 lower than the previous day. The implied volatity was 13.97, the open interest changed by 91 which increased total open position to 377

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 57.85, which was -20.6 lower than the previous day. The implied volatity was 14.44, the open interest changed by 78 which increased total open position to 286

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 78, which was -38.6 lower than the previous day. The implied volatity was 14.48, the open interest changed by 205 which increased total open position to 208

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 115.25, which was -20.35 lower than the previous day. The implied volatity was 13.10, the open interest changed by 1 which increased total open position to 3

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 135.6, which was -157.15 lower than the previous day. The implied volatity was 14.40, the open interest changed by 0 which decreased total open position to 1

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov FINNIFTY was trading at 27491.85. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov FINNIFTY was trading at 27396.15. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Nov FINNIFTY was trading at 27337.35. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov FINNIFTY was trading at 27279.30. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Nov FINNIFTY was trading at 27305.05. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Nov FINNIFTY was trading at 27238.75. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Nov FINNIFTY was trading at 27033.10. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Nov FINNIFTY was trading at 27195.80. The strike last trading price was 292.75, which was -783.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

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 0.70, 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