FINNIFTY

Nifty Financial Services

27267.1 +15.15 (0.06%)

L: 27153.25 H: 27400.45

Back to Option Chain

Historical option data for FINNIFTY
18 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 27250 CE
Delta: 0.59 Vega: 19.26 Theta: -12.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	27267.10	271.6 ₹ 17,654	-8.05 -523.25	10.76	451 29,315	-7 -455	78 5,070
17 Dec	27251.95	290 ₹ 18,850	-189.1 -12291.50	11.16	285 18,525	87 5,655	87 5,655
16 Dec	27385.55	479.1 ₹ 31,141.5	-265.65 -17267.25	-	0 0	0 0	0 0
15 Dec	27603.15	479.1 ₹ 31,141.5	-265.65 -17267.25	-	0 0	0 0	0 0
12 Dec	27672.60	479.1 ₹ 31,141.5	-265.65 -17267.25	-	0 0	0 0	0 0
11 Dec	27561.90	479.1 ₹ 31,141.5	-265.65 -17267.25	6.87	2 130	0 0	0 0
10 Dec	27404.30	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0

27 Nov	27946.20	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	744.75 ₹ 48,408.75	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27250 expiring on 30DEC2025

Delta for 27250 CE is 0.59

Historical price for 27250 CE is as follows

On 18 Dec FINNIFTY was trading at 27267.10. The strike last trading price was 271.6, which was -8.05 lower than the previous day. The implied volatity was 10.76, the open interest changed by -7 which decreased total open position to 78

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 290, which was -189.1 lower than the previous day. The implied volatity was 11.16, the open interest changed by 87 which increased total open position to 87

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 479.1, which was -265.65 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 479.1, which was -265.65 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 479.1, which was -265.65 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 479.1, which was -265.65 lower than the previous day. The implied volatity was 6.87, 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 744.75, 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 744.75, 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 744.75, 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 744.75, 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 744.75, 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 744.75, 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 744.75, 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 744.75, 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 744.75, 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 744.75, 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 744.75, 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 27250 PE
Delta: -0.41 Vega: 19.20 Theta: -4.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	27267.10	147 ₹ 9,555	-12.9 -838.50	10.03	1,076 69,940	39 2,535	107 6,955
17 Dec	27251.95	156.25 ₹ 10,156.25	31.1 2021.50	10.16	648 42,120	0 0	70 4,550
16 Dec	27385.55	132 ₹ 8,580	53.4 3471.00	10.72	272 17,680	17 1,105	78 5,070
15 Dec	27603.15	77.1 ₹ 5,011.5	-4.75 -308.75	10.65	94 6,110	10 650	57 3,705
12 Dec	27672.60	81.85 ₹ 5,320.25	-20.6 -1339.00	11.43	20 1,300	8 520	46 2,990
11 Dec	27561.90	102.9 ₹ 6,688.5	-63.2 -4108.00	10.94	104 6,760	12 780	38 2,470
10 Dec	27404.30	170.55 ₹ 11,085.75	-256.1 -16646.50	11.62	58 3,770	25 1,625	25 1,625
9 Dec	27549.75	426.65 ₹ 27,732.25	0 0.00	1.72	0 0	0 0	0 0
8 Dec	27687.15	426.65 ₹ 27,732.25	0 0.00	2.09	0 0	0 0	0 0
5 Dec	27881.90	426.65 ₹ 27,732.25	0 0.00	2.60	0 0	0 0	0 0
4 Dec	27611.45	426.65 ₹ 27,732.25	0 0.00	1.91	0 0	0 0	0 0
3 Dec	27629.60	426.65 ₹ 27,732.25	0 0.00	1.85	0 0	0 0	0 0
2 Dec	27565.25	426.65 ₹ 27,732.25	0 0.00	1.84	0 0	0 0	0 0
1 Dec	27814.50	426.65 ₹ 27,732.25	0 0.00	2.39	0 0	0 0	0 0
28 Nov	27890.25	426.65 ₹ 27,732.25	0 0.00	2.56	0 0	0 0	0 0
27 Nov	27946.20	426.65 ₹ 27,732.25	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	426.65 ₹ 27,732.25	0 0.00	2.28	0 0	0 0	0 0

For Nifty Financial Services - strike price 27250 expiring on 30DEC2025

Delta for 27250 PE is -0.41

Historical price for 27250 PE is as follows

On 18 Dec FINNIFTY was trading at 27267.10. The strike last trading price was 147, which was -12.9 lower than the previous day. The implied volatity was 10.03, the open interest changed by 39 which increased total open position to 107

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 156.25, which was 31.1 higher than the previous day. The implied volatity was 10.16, the open interest changed by 0 which decreased total open position to 70

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 132, which was 53.4 higher than the previous day. The implied volatity was 10.72, the open interest changed by 17 which increased total open position to 78

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 77.1, which was -4.75 lower than the previous day. The implied volatity was 10.65, the open interest changed by 10 which increased total open position to 57

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 81.85, which was -20.6 lower than the previous day. The implied volatity was 11.43, the open interest changed by 8 which increased total open position to 46

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 102.9, which was -63.2 lower than the previous day. The implied volatity was 10.94, the open interest changed by 12 which increased total open position to 38

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 170.55, which was -256.1 lower than the previous day. The implied volatity was 11.62, the open interest changed by 25 which increased total open position to 25

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 426.65, which was 0 lower than the previous day. The implied volatity was 1.72, 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 426.65, which was 0 lower than the previous day. The implied volatity was 2.09, 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 426.65, which was 0 lower than the previous day. The implied volatity was 2.60, 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 426.65, which was 0 lower than the previous day. The implied volatity was 1.91, 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 426.65, which was 0 lower than the previous day. The implied volatity was 1.85, 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 426.65, which was 0 lower than the previous day. The implied volatity was 1.84, 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 426.65, which was 0 lower than the previous day. The implied volatity was 2.39, 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 426.65, which was 0 lower than the previous day. The implied volatity was 2.56, 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 426.65, 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 426.65, which was 0 lower than the previous day. The implied volatity was 2.28, 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