FINNIFTY

Nifty Financial Services

27385.55 -217.60 (-0.79%)

L: 27352.75 H: 27538

Back to Option Chain

Historical option data for FINNIFTY
16 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 26800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	760.85 ₹ 49,455.25	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	760.85 ₹ 49,455.25	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 26800 expiring on 30DEC2025

Delta for 26800 CE is -

Historical price for 26800 CE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 760.85, 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 26800 PE
Delta: -0.13 Vega: 11.51 Theta: -3.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	42 ₹ 2,730	13.4 871.00	11.60	104 6,760	-11 -715	67 4,355
15 Dec	27603.15	29.95 ₹ 1,946.75	2.95 191.75	12.38	69 4,485	22 1,430	79 5,135
12 Dec	27672.60	25.75 ₹ 1,673.75	-14.65 -952.25	11.83	55 3,575	4 260	56 3,640
11 Dec	27561.90	39 ₹ 2,535	-25.65 -1667.25	11.90	166 10,790	-12 -780	52 3,380
10 Dec	27404.30	69 ₹ 4,485	17.65 1147.25	12.28	94 6,110	24 1,560	65 4,225
9 Dec	27549.75	52.1 ₹ 3,386.5	7 455.00	12.27	77 5,005	18 1,170	42 2,730
8 Dec	27687.15	47.65 ₹ 3,097.25	14.9 968.50	12.68	127 8,255	-55 -3,575	24 1,560
5 Dec	27881.90	32.45 ₹ 2,109.25	-28.45 -1849.25	12.45	268 17,420	-127 -8,255	80 5,200
4 Dec	27611.45	58.45 ₹ 3,799.25	-10.65 -692.25	12.35	70 4,550	-4 -260	210 13,650
3 Dec	27629.60	67.05 ₹ 4,358.25	-10.5 -682.50	12.87	352 22,880	29 1,885	214 13,910
2 Dec	27565.25	75.05 ₹ 4,878.25	9 585.00	12.91	55 3,575	15 975	184 11,960
1 Dec	27814.50	65.35 ₹ 4,247.75	-0.1 -6.50	13.90	82 5,330	11 715	169 10,985
28 Nov	27890.25	65 ₹ 4,225	-4.85 -315.25	13.86	67 4,355	15 975	158 10,270
27 Nov	27946.20	67.6 ₹ 4,394	-25.7 -1670.50	14.34	176 11,440	41 2,665	143 9,295
26 Nov	27799.50	95 ₹ 6,175	-64.1 -4166.50	14.63	414 26,910	122 7,930	129 8,385
25 Nov	27409.40	159.1 ₹ 10,341.5	-973.85 -63300.25	14.05	7 455	5 325	5 325
24 Nov	27498.65	1132.95 ₹ 73,641.75	0 0.00	2.53	0 0	0 0	0 0
21 Nov	27566.15	1132.95 ₹ 73,641.75	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1132.95 ₹ 73,641.75	0 0.00	3.50	0 0	0 0	0 0
19 Nov	27643.70	1132.95 ₹ 73,641.75	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	1132.95 ₹ 73,641.75	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	1132.95 ₹ 73,641.75	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	1132.95 ₹ 73,641.75	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	1132.95 ₹ 73,641.75	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	1132.95 ₹ 73,641.75	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	1132.95 ₹ 73,641.75	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	1132.95 ₹ 73,641.75	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	1132.95 ₹ 73,641.75	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	0.51	0 0	0 0	0 0

For Nifty Financial Services - strike price 26800 expiring on 30DEC2025

Delta for 26800 PE is -0.13

Historical price for 26800 PE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 42, which was 13.4 higher than the previous day. The implied volatity was 11.60, the open interest changed by -11 which decreased total open position to 67

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 29.95, which was 2.95 higher than the previous day. The implied volatity was 12.38, the open interest changed by 22 which increased total open position to 79

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 25.75, which was -14.65 lower than the previous day. The implied volatity was 11.83, the open interest changed by 4 which increased total open position to 56

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 39, which was -25.65 lower than the previous day. The implied volatity was 11.90, the open interest changed by -12 which decreased total open position to 52

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 69, which was 17.65 higher than the previous day. The implied volatity was 12.28, the open interest changed by 24 which increased total open position to 65

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 52.1, which was 7 higher than the previous day. The implied volatity was 12.27, the open interest changed by 18 which increased total open position to 42

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 47.65, which was 14.9 higher than the previous day. The implied volatity was 12.68, the open interest changed by -55 which decreased total open position to 24

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 32.45, which was -28.45 lower than the previous day. The implied volatity was 12.45, the open interest changed by -127 which decreased total open position to 80

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 58.45, which was -10.65 lower than the previous day. The implied volatity was 12.35, the open interest changed by -4 which decreased total open position to 210

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 67.05, which was -10.5 lower than the previous day. The implied volatity was 12.87, the open interest changed by 29 which increased total open position to 214

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 75.05, which was 9 higher than the previous day. The implied volatity was 12.91, the open interest changed by 15 which increased total open position to 184

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 65.35, which was -0.1 lower than the previous day. The implied volatity was 13.90, the open interest changed by 11 which increased total open position to 169

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 65, which was -4.85 lower than the previous day. The implied volatity was 13.86, the open interest changed by 15 which increased total open position to 158

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 67.6, which was -25.7 lower than the previous day. The implied volatity was 14.34, the open interest changed by 41 which increased total open position to 143

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 95, which was -64.1 lower than the previous day. The implied volatity was 14.63, the open interest changed by 122 which increased total open position to 129

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 159.1, which was -973.85 lower than the previous day. The implied volatity was 14.05, the open interest changed by 5 which increased total open position to 5

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 1132.95, which was 0 lower than the previous day. The implied volatity was 2.53, 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 1132.95, 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 1132.95, which was 0 lower than the previous day. The implied volatity was 3.50, 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 1132.95, 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 1132.95, 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 1132.95, 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 Nov FINNIFTY was trading at 27337.35. The strike last trading price was 1132.95, 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 Nov FINNIFTY was trading at 27279.30. The strike last trading price was 1132.95, 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 Nov FINNIFTY was trading at 27305.05. The strike last trading price was 1132.95, 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 7 Nov FINNIFTY was trading at 27238.75. The strike last trading price was 1132.95, 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 6 Nov FINNIFTY was trading at 27033.10. The strike last trading price was 1132.95, 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 Nov FINNIFTY was trading at 27195.80. The strike last trading price was 1132.95, 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 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 0.51, 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