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 27200 CE
Delta: 0.62 Vega: 19.59 Theta: -12.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	320 ₹ 20,800	-83.35 -5417.75	11.05	524 34,060	105 6,825	107 6,955
16 Dec	27385.55	403.35 ₹ 26,217.75	-204.9 -13318.50	11.22	2 130	0 0	0 0
15 Dec	27603.15	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	608.25 ₹ 39,536.25	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	608.25 ₹ 39,536.25	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 27200 expiring on 30DEC2025

Delta for 27200 CE is 0.62

Historical price for 27200 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 320, which was -83.35 lower than the previous day. The implied volatity was 11.05, the open interest changed by 105 which increased total open position to 107

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 403.35, which was -204.9 lower than the previous day. The implied volatity was 11.22, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 608.25, 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 27200 PE
Delta: -0.37 Vega: 19.41 Theta: -4.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	128.7 ₹ 8,365.5	17.5 1137.50	9.77	2,806 1,82,390	183 11,895	207 13,455
16 Dec	27385.55	113.7 ₹ 7,390.5	-1260.6 -81939.00	10.63	54 3,510	27 1,755	27 1,755
15 Dec	27603.15	1374.3 ₹ 89,329.5	0 0.00	2.22	0 0	0 0	0 0
12 Dec	27672.60	1374.3 ₹ 89,329.5	0 0.00	2.51	0 0	0 0	0 0
11 Dec	27561.90	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	1374.3 ₹ 89,329.5	0 0.00	1.37	0 0	0 0	0 0
9 Dec	27549.75	1374.3 ₹ 89,329.5	0 0.00	1.90	0 0	0 0	0 0
8 Dec	27687.15	1374.3 ₹ 89,329.5	0 0.00	2.16	0 0	0 0	0 0
5 Dec	27881.90	1374.3 ₹ 89,329.5	0 0.00	2.76	0 0	0 0	0 0
4 Dec	27611.45	1374.3 ₹ 89,329.5	0 0.00	1.97	0 0	0 0	0 0
3 Dec	27629.60	1374.3 ₹ 89,329.5	0 0.00	2.02	0 0	0 0	0 0
2 Dec	27565.25	1374.3 ₹ 89,329.5	0 0.00	1.89	0 0	0 0	0 0
1 Dec	27814.50	1374.3 ₹ 89,329.5	0 0.00	2.54	0 0	0 0	0 0
28 Nov	27890.25	1374.3 ₹ 89,329.5	0 0.00	2.69	0 0	0 0	0 0
27 Nov	27946.20	1374.3 ₹ 89,329.5	0 0.00	2.83	0 0	0 0	0 0
26 Nov	27799.50	1374.3 ₹ 89,329.5	0 0.00	2.41	0 0	0 0	0 0
25 Nov	27409.40	1374.3 ₹ 89,329.5	0 0.00	1.38	0 0	0 0	0 0
24 Nov	27498.65	1374.3 ₹ 89,329.5	0 0.00	1.55	0 0	0 0	0 0
21 Nov	27566.15	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1374.3 ₹ 89,329.5	0 0.00	2.51	0 0	0 0	0 0
19 Nov	27643.70	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	1374.3 ₹ 89,329.5	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	1374.3 ₹ 89,329.5	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 27200 expiring on 30DEC2025

Delta for 27200 PE is -0.37

Historical price for 27200 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 128.7, which was 17.5 higher than the previous day. The implied volatity was 9.77, the open interest changed by 183 which increased total open position to 207

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 113.7, which was -1260.6 lower than the previous day. The implied volatity was 10.63, the open interest changed by 27 which increased total open position to 27

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 1374.3, which was 0 lower than the previous day. The implied volatity was 2.22, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 2.51, 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 1374.3, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 1.37, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 1.90, 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 1374.3, 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 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 1374.3, which was 0 lower than the previous day. The implied volatity was 2.76, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 1.97, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 2.02, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 1.89, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 2.54, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 2.69, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 2.83, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 2.41, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 1.38, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 1.55, 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 1374.3, 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 1374.3, which was 0 lower than the previous day. The implied volatity was 2.51, 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 1374.3, 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 1374.3, 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 1374.3, 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 1374.3, 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 1374.3, 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 1374.3, 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 1374.3, 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 1374.3, 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 1374.3, 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 1374.3, 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