FINNIFTY

Nifty Financial Services

27672.6 +110.70 (0.40%)

L: 27582.95 H: 27716

Back to Option Chain

Historical option data for FINNIFTY
12 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 26900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	720.35 ₹ 46,822.75	0 0.00	-	0 0	0 0	0 0

18 Nov	27546.75	720.35 ₹ 46,822.75	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 26900 expiring on 30DEC2025

Delta for 26900 CE is -

Historical price for 26900 CE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 720.35, 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 26900 PE
Delta: -0.10 Vega: 10.43 Theta: -2.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	32.2 ₹ 2,093	-16.4 -1066.00	11.57	74 4,810	1 65	47 3,055
11 Dec	27561.90	47.6 ₹ 3,094	-31.5 -2047.50	11.56	150 9,750	-17 -1,105	48 3,120
10 Dec	27404.30	78.75 ₹ 5,118.75	15.65 1017.25	11.71	139 9,035	19 1,235	66 4,290
9 Dec	27549.75	63.85 ₹ 4,150.25	6.95 451.75	12.09	99 6,435	11 715	47 3,055
8 Dec	27687.15	57.1 ₹ 3,711.5	16.2 1053.00	12.44	67 4,355	-4 -260	33 2,145
5 Dec	27881.90	40 ₹ 2,600	-31.4 -2041.00	12.32	134 8,710	-4 -260	38 2,470
4 Dec	27611.45	70.65 ₹ 4,592.25	-10.3 -669.50	12.21	55 3,575	3 195	44 2,860
3 Dec	27629.60	79.4 ₹ 5,161	-10.55 -685.75	12.70	70 4,550	4 260	44 2,860
2 Dec	27565.25	88.5 ₹ 5,752.5	11.8 767.00	12.75	68 4,420	11 715	38 2,470
1 Dec	27814.50	75.7 ₹ 4,920.5	0.95 61.75	13.71	56 3,640	-7 -455	32 2,080
28 Nov	27890.25	74.2 ₹ 4,823	-3.65 -237.25	13.64	117 7,605	17 1,105	40 2,600
27 Nov	27946.20	77.85 ₹ 5,060.25	-26.5 -1722.50	14.18	31 2,015	10 650	23 1,495
26 Nov	27799.50	103 ₹ 6,695	-1087.95 -70716.75	14.22	18 1,170	10 650	10 650
25 Nov	27409.40	1190.95 ₹ 77,411.75	0 0.00	2.15	0 0	0 0	0 0
24 Nov	27498.65	1190.95 ₹ 77,411.75	0 0.00	2.30	0 0	0 0	0 0
21 Nov	27566.15	1190.95 ₹ 77,411.75	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1190.95 ₹ 77,411.75	0 0.00	3.27	0 0	0 0	0 0
19 Nov	27643.70	1190.95 ₹ 77,411.75	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	0 ₹ 0	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	0.32	0 0	0 0	0 0

For Nifty Financial Services - strike price 26900 expiring on 30DEC2025

Delta for 26900 PE is -0.10

Historical price for 26900 PE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 32.2, which was -16.4 lower than the previous day. The implied volatity was 11.57, the open interest changed by 1 which increased total open position to 47

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 47.6, which was -31.5 lower than the previous day. The implied volatity was 11.56, the open interest changed by -17 which decreased total open position to 48

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 78.75, which was 15.65 higher than the previous day. The implied volatity was 11.71, the open interest changed by 19 which increased total open position to 66

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 63.85, which was 6.95 higher than the previous day. The implied volatity was 12.09, the open interest changed by 11 which increased total open position to 47

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 57.1, which was 16.2 higher than the previous day. The implied volatity was 12.44, the open interest changed by -4 which decreased total open position to 33

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 40, which was -31.4 lower than the previous day. The implied volatity was 12.32, the open interest changed by -4 which decreased total open position to 38

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 70.65, which was -10.3 lower than the previous day. The implied volatity was 12.21, the open interest changed by 3 which increased total open position to 44

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 79.4, which was -10.55 lower than the previous day. The implied volatity was 12.70, the open interest changed by 4 which increased total open position to 44

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 88.5, which was 11.8 higher than the previous day. The implied volatity was 12.75, the open interest changed by 11 which increased total open position to 38

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 75.7, which was 0.95 higher than the previous day. The implied volatity was 13.71, the open interest changed by -7 which decreased total open position to 32

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 74.2, which was -3.65 lower than the previous day. The implied volatity was 13.64, the open interest changed by 17 which increased total open position to 40

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 77.85, which was -26.5 lower than the previous day. The implied volatity was 14.18, the open interest changed by 10 which increased total open position to 23

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 103, which was -1087.95 lower than the previous day. The implied volatity was 14.22, the open interest changed by 10 which increased total open position to 10

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 1190.95, which was 0 lower than the previous day. The implied volatity was 2.15, 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 1190.95, which was 0 lower than the previous day. The implied volatity was 2.30, 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 1190.95, 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 1190.95, which was 0 lower than the previous day. The implied volatity was 3.27, 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 1190.95, 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 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 0.32, 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