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 27100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	644.05 ₹ 41,863.25	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	644.05 ₹ 41,863.25	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

For Nifty Financial Services - strike price 27100 expiring on 30DEC2025

Delta for 27100 CE is -

Historical price for 27100 CE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 644.05, 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 17 Nov FINNIFTY was trading at 27646.20. The strike last trading price was 644.05, 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

FINNIFTY 30DEC2025 27100 PE
Delta: -0.25 Vega: 17.09 Theta: -4.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	87.65 ₹ 5,697.25	31.95 2076.75	10.76	253 16,445	-83 -5,395	202 13,130
15 Dec	27603.15	54.15 ₹ 3,519.75	5.35 347.75	11.09	286 18,590	57 3,705	280 18,200
12 Dec	27672.60	47.8 ₹ 3,107	-25.4 -1651.00	10.94	174 11,310	27 1,755	223 14,495
11 Dec	27561.90	72.65 ₹ 4,722.25	-50.3 -3269.50	11.02	99 6,435	-17 -1,105	197 12,805
10 Dec	27404.30	126.3 ₹ 8,209.5	31.3 2034.50	11.73	297 19,305	26 1,690	213 13,845
9 Dec	27549.75	97.9 ₹ 6,363.5	16.15 1049.75	11.86	243 15,795	16 1,040	186 12,090
8 Dec	27687.15	84.85 ₹ 5,515.25	26.6 1729.00	12.12	98 6,370	32 2,080	170 11,050
5 Dec	27881.90	56.2 ₹ 3,653	-49.8 -3237.00	11.80	173 11,245	4 260	137 8,905
4 Dec	27611.45	104.15 ₹ 6,769.75	-11.1 -721.50	12.04	60 3,900	-2 -130	136 8,840
3 Dec	27629.60	112.35 ₹ 7,302.75	-15.4 -1001.00	12.45	134 8,710	-9 -585	139 9,035
2 Dec	27565.25	124 ₹ 8,060	18.4 1196.00	12.52	220 14,300	95 6,175	149 9,685
1 Dec	27814.50	104.7 ₹ 6,805.5	4.9 318.50	13.49	85 5,525	-14 -910	55 3,575
28 Nov	27890.25	99.45 ₹ 6,464.25	-7.1 -461.50	13.33	292 18,980	23 1,495	69 4,485
27 Nov	27946.20	104.05 ₹ 6,763.25	-34.5 -2242.50	13.94	67 4,355	12 780	46 2,990
26 Nov	27799.50	137.65 ₹ 8,947.25	-99.9 -6493.50	14.08	73 4,745	33 2,145	34 2,210
25 Nov	27409.40	237.55 ₹ 15,440.75	-1074.05 -69813.25	13.88	1 65	0 0	0 0
24 Nov	27498.65	1311.6 ₹ 85,254	0 0.00	1.75	0 0	0 0	0 0
21 Nov	27566.15	1311.6 ₹ 85,254	0 0.00	2.00	0 0	0 0	0 0
20 Nov	27861.35	1311.6 ₹ 85,254	0 0.00	2.74	0 0	0 0	0 0
19 Nov	27643.70	1311.6 ₹ 85,254	0 0.00	2.16	0 0	0 0	0 0
18 Nov	27546.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	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

For Nifty Financial Services - strike price 27100 expiring on 30DEC2025

Delta for 27100 PE is -0.25

Historical price for 27100 PE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 87.65, which was 31.95 higher than the previous day. The implied volatity was 10.76, the open interest changed by -83 which decreased total open position to 202

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 54.15, which was 5.35 higher than the previous day. The implied volatity was 11.09, the open interest changed by 57 which increased total open position to 280

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 47.8, which was -25.4 lower than the previous day. The implied volatity was 10.94, the open interest changed by 27 which increased total open position to 223

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 72.65, which was -50.3 lower than the previous day. The implied volatity was 11.02, the open interest changed by -17 which decreased total open position to 197

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 126.3, which was 31.3 higher than the previous day. The implied volatity was 11.73, the open interest changed by 26 which increased total open position to 213

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 97.9, which was 16.15 higher than the previous day. The implied volatity was 11.86, the open interest changed by 16 which increased total open position to 186

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 84.85, which was 26.6 higher than the previous day. The implied volatity was 12.12, the open interest changed by 32 which increased total open position to 170

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 56.2, which was -49.8 lower than the previous day. The implied volatity was 11.80, the open interest changed by 4 which increased total open position to 137

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 104.15, which was -11.1 lower than the previous day. The implied volatity was 12.04, the open interest changed by -2 which decreased total open position to 136

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 112.35, which was -15.4 lower than the previous day. The implied volatity was 12.45, the open interest changed by -9 which decreased total open position to 139

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 124, which was 18.4 higher than the previous day. The implied volatity was 12.52, the open interest changed by 95 which increased total open position to 149

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 104.7, which was 4.9 higher than the previous day. The implied volatity was 13.49, the open interest changed by -14 which decreased total open position to 55

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 99.45, which was -7.1 lower than the previous day. The implied volatity was 13.33, the open interest changed by 23 which increased total open position to 69

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 104.05, which was -34.5 lower than the previous day. The implied volatity was 13.94, the open interest changed by 12 which increased total open position to 46

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 137.65, which was -99.9 lower than the previous day. The implied volatity was 14.08, the open interest changed by 33 which increased total open position to 34

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 237.55, which was -1074.05 lower than the previous day. The implied volatity was 13.88, 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 1311.6, which was 0 lower than the previous day. The implied volatity was 1.75, 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 1311.6, which was 0 lower than the previous day. The implied volatity was 2.00, 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 1311.6, which was 0 lower than the previous day. The implied volatity was 2.74, 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 1311.6, which was 0 lower than the previous day. The implied volatity was 2.16, 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 17 Nov FINNIFTY was trading at 27646.20. 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

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