FINNIFTY

Nifty Financial Services

27603.15 -69.45 (-0.25%)

L: 27499.15 H: 27648.05

Back to Option Chain

Historical option data for FINNIFTY
15 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 26750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0

11 Dec	27561.90	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	1064.9 ₹ 69,218.5	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 26750 expiring on 30DEC2025

Delta for 26750 CE is -

Historical price for 26750 CE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 1064.9, 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 26750 PE
Delta: -0.08 Vega: 8.33 Theta: -2.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	25.35 ₹ 1,647.75	1.85 120.25	12.34	21 1,365	9 585	31 2,015
12 Dec	27672.60	23.5 ₹ 1,527.5	-13.35 -867.75	12.02	24 1,560	-8 -520	22 1,430
11 Dec	27561.90	35.4 ₹ 2,301	-21.3 -1384.50	12.05	111 7,215	-5 -325	31 2,015
10 Dec	27404.30	56.7 ₹ 3,685.5	8.4 546.00	11.93	53 3,445	19 1,235	37 2,405
9 Dec	27549.75	48.3 ₹ 3,139.5	4.05 263.25	12.47	11 715	0 0	18 1,170
8 Dec	27687.15	44.25 ₹ 2,876.25	13.3 864.50	12.86	16 1,040	-7 -455	19 1,235
5 Dec	27881.90	30.55 ₹ 1,985.75	-24.4 -1586.00	12.65	104 6,760	-50 -3,250	26 1,690
4 Dec	27611.45	54.95 ₹ 3,571.75	-9 -585.00	12.55	58 3,770	3 195	79 5,135
3 Dec	27629.60	62 ₹ 4,030	-8 -520.00	12.99	115 7,475	30 1,950	76 4,940
2 Dec	27565.25	69.1 ₹ 4,491.5	9.6 624.00	13.00	79 5,135	31 2,015	45 2,925
1 Dec	27814.50	59.5 ₹ 3,867.5	-190.2 -12363.00	13.92	30 1,950	16 1,040	16 1,040
28 Nov	27890.25	249.7 ₹ 16,230.5	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	249.7 ₹ 16,230.5	0 0.00	4.08	0 0	0 0	0 0
26 Nov	27799.50	249.7 ₹ 16,230.5	0 0.00	3.63	0 0	0 0	0 0

For Nifty Financial Services - strike price 26750 expiring on 30DEC2025

Delta for 26750 PE is -0.08

Historical price for 26750 PE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 25.35, which was 1.85 higher than the previous day. The implied volatity was 12.34, the open interest changed by 9 which increased total open position to 31

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 23.5, which was -13.35 lower than the previous day. The implied volatity was 12.02, the open interest changed by -8 which decreased total open position to 22

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 35.4, which was -21.3 lower than the previous day. The implied volatity was 12.05, the open interest changed by -5 which decreased total open position to 31

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 56.7, which was 8.4 higher than the previous day. The implied volatity was 11.93, the open interest changed by 19 which increased total open position to 37

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 48.3, which was 4.05 higher than the previous day. The implied volatity was 12.47, the open interest changed by 0 which decreased total open position to 18

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 44.25, which was 13.3 higher than the previous day. The implied volatity was 12.86, the open interest changed by -7 which decreased total open position to 19

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 30.55, which was -24.4 lower than the previous day. The implied volatity was 12.65, the open interest changed by -50 which decreased total open position to 26

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 54.95, which was -9 lower than the previous day. The implied volatity was 12.55, the open interest changed by 3 which increased total open position to 79

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 62, which was -8 lower than the previous day. The implied volatity was 12.99, the open interest changed by 30 which increased total open position to 76

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 69.1, which was 9.6 higher than the previous day. The implied volatity was 13.00, the open interest changed by 31 which increased total open position to 45

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 59.5, which was -190.2 lower than the previous day. The implied volatity was 13.92, the open interest changed by 16 which increased total open position to 16

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 249.7, 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 249.7, which was 0 lower than the previous day. The implied volatity was 4.08, 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 249.7, which was 0 lower than the previous day. The implied volatity was 3.63, 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