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 27000 CE
Delta: 0.74 Vega: 16.62 Theta: -12.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	452.4 ₹ 29,406	-116.5 -7572.50	11.10	88 5,720	27 1,755	44 2,860
16 Dec	27385.55	570 ₹ 37,050	-150 -9750.00	12.51	10 650	1 65	14 910
15 Dec	27603.15	720 ₹ 46,800	43 2795.00	-	0 0	0 0	0 0
12 Dec	27672.60	720 ₹ 46,800	43 2795.00	-	0 0	0 0	13 845
11 Dec	27561.90	720 ₹ 46,800	43 2795.00	8.16	15 975	3 195	13 845
10 Dec	27404.30	677 ₹ 44,005	-213 -13845.00	13.27	1 65	0 0	9 585
9 Dec	27549.75	890 ₹ 57,850	-121 -7865.00	-	0 0	0 0	0 0
8 Dec	27687.15	890 ₹ 57,850	-121 -7865.00	12.73	1 65	0 0	9 585
5 Dec	27881.90	1011 ₹ 65,715	146 9490.00	-	8 520	1 65	10 650
4 Dec	27611.45	865 ₹ 56,225	2.6 169.00	10.64	4 260	0 0	8 520
3 Dec	27629.60	862.4 ₹ 56,056	-179.6 -11674.00	-	0 0	-2 -130	0 0
2 Dec	27565.25	862.4 ₹ 56,056	-179.6 -11674.00	10.03	3 195	-2 -130	8 520
1 Dec	27814.50	1042 ₹ 67,730	-108.6 -7059.00	7.35	1 65	0 0	11 715
28 Nov	27890.25	1150.6 ₹ 74,789	151.6 9854.00	-	0 0	-1 -65	0 0
27 Nov	27946.20	1150.6 ₹ 74,789	151.6 9854.00	-	7 455	-1 -65	11 715
26 Nov	27799.50	999 ₹ 64,935	284.25 18476.25	-	9 585	1 65	11 715
25 Nov	27409.40	714.75 ₹ 46,458.75	-245.25 -15941.25	7.92	10 650	3 195	6 390
24 Nov	27498.65	960 ₹ 62,400	10 650.00	15.86	3 195	0 0	3 195
21 Nov	27566.15	950 ₹ 61,750	-150 -9750.00	10.66	3 195	0 0	3 195
20 Nov	27861.35	1100 ₹ 71,500	200 13000.00	-	2 130	1 65	3 195
19 Nov	27643.70	900 ₹ 58,500	50 3250.00	-	1 65	0 0	1 65
18 Nov	27546.75	850 ₹ 55,250	168.55 10955.75	-	1 65	0 0	1 65
17 Nov	27646.20	850 ₹ 55,250	168.55 10955.75	-	1 65	0 0	1 65
13 Nov	27396.15	681.45 ₹ 44,294.25	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	681.45 ₹ 44,294.25	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	681.45 ₹ 44,294.25	0 0.00	-	0 0	0 0	0 0

10 Nov	27305.05	681.45 ₹ 44,294.25	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	681.45 ₹ 44,294.25	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	681.45 ₹ 44,294.25	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	681.45 ₹ 44,294.25	0 0.00	-	0 0	0 0	0 0
6 Oct	26712.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27000 expiring on 30DEC2025

Delta for 27000 CE is 0.74

Historical price for 27000 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 452.4, which was -116.5 lower than the previous day. The implied volatity was 11.10, the open interest changed by 27 which increased total open position to 44

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 570, which was -150 lower than the previous day. The implied volatity was 12.51, the open interest changed by 1 which increased total open position to 14

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 720, which was 43 higher 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 720, which was 43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 720, which was 43 higher than the previous day. The implied volatity was 8.16, the open interest changed by 3 which increased total open position to 13

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 677, which was -213 lower than the previous day. The implied volatity was 13.27, the open interest changed by 0 which decreased total open position to 9

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 890, which was -121 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 890, which was -121 lower than the previous day. The implied volatity was 12.73, the open interest changed by 0 which decreased total open position to 9

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 1011, which was 146 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 865, which was 2.6 higher than the previous day. The implied volatity was 10.64, the open interest changed by 0 which decreased total open position to 8

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 862.4, which was -179.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 862.4, which was -179.6 lower than the previous day. The implied volatity was 10.03, the open interest changed by -2 which decreased total open position to 8

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 1042, which was -108.6 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 11

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 1150.6, which was 151.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 1150.6, which was 151.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 999, which was 284.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 714.75, which was -245.25 lower than the previous day. The implied volatity was 7.92, the open interest changed by 3 which increased total open position to 6

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 960, which was 10 higher than the previous day. The implied volatity was 15.86, the open interest changed by 0 which decreased total open position to 3

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 950, which was -150 lower than the previous day. The implied volatity was 10.66, the open interest changed by 0 which decreased total open position to 3

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 1100, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 900, which was 50 higher 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 850, which was 168.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov FINNIFTY was trading at 27646.20. The strike last trading price was 850, which was 168.55 higher 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 681.45, 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 681.45, 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 681.45, 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 681.45, 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 681.45, 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 681.45, 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 681.45, 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

FINNIFTY 30DEC2025 27000 PE
Delta: -0.24 Vega: 16.15 Theta: -4.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	78.05 ₹ 5,073.25	10.65 692.25	10.39	2,039 1,32,535	113 7,345	472 30,680
16 Dec	27385.55	71.4 ₹ 4,641	27.25 1771.25	11.21	1,134 73,710	22 1,430	392 25,480
15 Dec	27603.15	42.25 ₹ 2,746.25	2.5 162.50	11.38	588 38,220	55 3,575	371 24,115
12 Dec	27672.60	37.9 ₹ 2,463.5	-21.15 -1374.75	11.18	494 32,110	5 325	319 20,735
11 Dec	27561.90	60 ₹ 3,900	-39 -2535.00	11.43	428 27,820	-42 -2,730	314 20,410
10 Dec	27404.30	102 ₹ 6,630	23.7 1540.50	11.80	1,990 1,29,350	78 5,070	358 23,270
9 Dec	27549.75	80.45 ₹ 5,229.25	14.6 949.00	12.04	408 26,520	22 1,430	276 17,940
8 Dec	27687.15	69.8 ₹ 4,537	20.65 1342.25	12.28	682 44,330	-28 -1,820	254 16,510
5 Dec	27881.90	46.9 ₹ 3,048.5	-41.15 -2674.75	12.02	788 51,220	66 4,290	283 18,395
4 Dec	27611.45	86.45 ₹ 5,619.25	-10.45 -679.25	12.13	250 16,250	13 845	239 15,535
3 Dec	27629.60	95.9 ₹ 6,233.5	-12.8 -832.00	12.64	363 23,595	6 390	226 14,690
2 Dec	27565.25	104.85 ₹ 6,815.25	14.2 923.00	12.63	415 26,975	20 1,300	230 14,950
1 Dec	27814.50	88.85 ₹ 5,775.25	2.15 139.75	13.58	401 26,065	3 195	208 13,520
28 Nov	27890.25	86.55 ₹ 5,625.75	-3.75 -243.75	13.52	278 18,070	19 1,235	213 13,845
27 Nov	27946.20	86 ₹ 5,590	-32.8 -2132.00	13.85	307 19,955	60 3,900	195 12,675
26 Nov	27799.50	115.9 ₹ 7,533.5	-78.25 -5086.25	13.99	357 23,205	83 5,395	136 8,840
25 Nov	27409.40	214.9 ₹ 13,968.5	55.1 3581.50	14.15	59 3,835	19 1,235	52 3,380
24 Nov	27498.65	152 ₹ 9,880	8.35 542.75	12.58	22 1,430	3 195	34 2,210
21 Nov	27566.15	136.1 ₹ 8,846.5	36.35 2362.75	12.28	43 2,795	21 1,365	31 2,015
20 Nov	27861.35	99.75 ₹ 6,483.75	-30.25 -1966.25	13.04	11 715	6 390	9 585
19 Nov	27643.70	130 ₹ 8,450	-88.25 -5736.25	12.47	4 260	2 130	3 195
18 Nov	27546.75	218.25 ₹ 14,186.25	-1032.25 -67096.25	14.59	1 65	0 0	0 0
17 Nov	27646.20	1250.5 ₹ 81,282.5	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	1250.5 ₹ 81,282.5	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	1250.5 ₹ 81,282.5	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	1250.5 ₹ 81,282.5	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	1250.5 ₹ 81,282.5	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	1250.5 ₹ 81,282.5	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	1250.5 ₹ 81,282.5	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	1250.5 ₹ 81,282.5	0 0.00	-	0 0	0 0	0 0
6 Oct	26712.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27000 expiring on 30DEC2025

Delta for 27000 PE is -0.24

Historical price for 27000 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 78.05, which was 10.65 higher than the previous day. The implied volatity was 10.39, the open interest changed by 113 which increased total open position to 472

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 71.4, which was 27.25 higher than the previous day. The implied volatity was 11.21, the open interest changed by 22 which increased total open position to 392

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 42.25, which was 2.5 higher than the previous day. The implied volatity was 11.38, the open interest changed by 55 which increased total open position to 371

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 37.9, which was -21.15 lower than the previous day. The implied volatity was 11.18, the open interest changed by 5 which increased total open position to 319

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 60, which was -39 lower than the previous day. The implied volatity was 11.43, the open interest changed by -42 which decreased total open position to 314

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 102, which was 23.7 higher than the previous day. The implied volatity was 11.80, the open interest changed by 78 which increased total open position to 358

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 80.45, which was 14.6 higher than the previous day. The implied volatity was 12.04, the open interest changed by 22 which increased total open position to 276

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 69.8, which was 20.65 higher than the previous day. The implied volatity was 12.28, the open interest changed by -28 which decreased total open position to 254

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 46.9, which was -41.15 lower than the previous day. The implied volatity was 12.02, the open interest changed by 66 which increased total open position to 283

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 86.45, which was -10.45 lower than the previous day. The implied volatity was 12.13, the open interest changed by 13 which increased total open position to 239

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 95.9, which was -12.8 lower than the previous day. The implied volatity was 12.64, the open interest changed by 6 which increased total open position to 226

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 104.85, which was 14.2 higher than the previous day. The implied volatity was 12.63, the open interest changed by 20 which increased total open position to 230

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 88.85, which was 2.15 higher than the previous day. The implied volatity was 13.58, the open interest changed by 3 which increased total open position to 208

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 86.55, which was -3.75 lower than the previous day. The implied volatity was 13.52, the open interest changed by 19 which increased total open position to 213

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 86, which was -32.8 lower than the previous day. The implied volatity was 13.85, the open interest changed by 60 which increased total open position to 195

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 115.9, which was -78.25 lower than the previous day. The implied volatity was 13.99, the open interest changed by 83 which increased total open position to 136

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 214.9, which was 55.1 higher than the previous day. The implied volatity was 14.15, the open interest changed by 19 which increased total open position to 52

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 152, which was 8.35 higher than the previous day. The implied volatity was 12.58, the open interest changed by 3 which increased total open position to 34

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 136.1, which was 36.35 higher than the previous day. The implied volatity was 12.28, the open interest changed by 21 which increased total open position to 31

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 99.75, which was -30.25 lower than the previous day. The implied volatity was 13.04, the open interest changed by 6 which increased total open position to 9

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 130, which was -88.25 lower than the previous day. The implied volatity was 12.47, the open interest changed by 2 which increased total open position to 3

On 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 218.25, which was -1032.25 lower than the previous day. The implied volatity was 14.59, the open interest changed by 0 which decreased total open position to 0

On 17 Nov FINNIFTY was trading at 27646.20. The strike last trading price was 1250.5, 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 1250.5, 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 1250.5, 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 1250.5, 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 1250.5, 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 1250.5, 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 1250.5, 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 1250.5, 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