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 27300 CE
Delta: 0.90 Vega: 10.97 Theta: -8.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	532.9 ₹ 34,638.5	30.05 1953.25	6.68	6 390	0 0	16 1,040
11 Dec	27561.90	500.45 ₹ 32,529.25	63.5 4127.50	9.89	63 4,095	7 455	18 1,170
10 Dec	27404.30	437.35 ₹ 28,427.75	-136.6 -8879.00	11.68	18 1,170	8 520	8 520
9 Dec	27549.75	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	573.95 ₹ 37,306.75	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	573.95 ₹ 37,306.75	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

For Nifty Financial Services - strike price 27300 expiring on 30DEC2025

Delta for 27300 CE is 0.90

Historical price for 27300 CE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 532.9, which was 30.05 higher than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 16

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 500.45, which was 63.5 higher than the previous day. The implied volatity was 9.89, the open interest changed by 7 which increased total open position to 18

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 437.35, which was -136.6 lower than the previous day. The implied volatity was 11.68, the open interest changed by 8 which increased total open position to 8

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 573.95, 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 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 573.95, 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 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 573.95, 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 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 573.95, 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 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 573.95, 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 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 573.95, 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 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 573.95, 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 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 573.95, 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 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 573.95, 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 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 573.95, 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 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 573.95, 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 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 573.95, 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 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 573.95, 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 573.95, 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 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 573.95, 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 573.95, 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 17 Nov FINNIFTY was trading at 27646.20. The strike last trading price was 573.95, 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 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

FINNIFTY 30DEC2025 27300 PE
Delta: -0.21 Vega: 17.52 Theta: -3.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	75.45 ₹ 4,904.25	-40.8 -2652.00	10.46	379 24,635	-35 -2,275	209 13,585
11 Dec	27561.90	114 ₹ 7,410	-66.8 -4342.00	10.83	434 28,210	-29 -1,885	244 15,860
10 Dec	27404.30	174.8 ₹ 11,362	30.5 1982.50	11.05	722 46,930	148 9,620	279 18,135
9 Dec	27549.75	142.75 ₹ 9,278.75	26.55 1725.75	11.52	308 20,020	11 715	131 8,515
8 Dec	27687.15	126.3 ₹ 8,209.5	39.8 2587.00	11.92	227 14,755	20 1,300	120 7,800
5 Dec	27881.90	83.95 ₹ 5,456.75	-65.7 -4270.50	11.56	240 15,600	7 455	101 6,565
4 Dec	27611.45	146.9 ₹ 9,548.5	-14.45 -939.25	11.74	143 9,295	7 455	97 6,305
3 Dec	27629.60	155.2 ₹ 10,088	-23.5 -1527.50	12.04	376 24,440	15 975	89 5,785
2 Dec	27565.25	173.9 ₹ 11,303.5	26.85 1745.25	12.41	118 7,670	22 1,430	74 4,810
1 Dec	27814.50	151.45 ₹ 9,844.25	16.95 1101.75	13.65	54 3,510	3 195	56 3,640
28 Nov	27890.25	132.6 ₹ 8,619	-9.75 -633.75	13.04	87 5,655	-9 -585	51 3,315
27 Nov	27946.20	142.35 ₹ 9,252.75	-40.1 -2606.50	13.90	41 2,665	27 1,755	60 3,900
26 Nov	27799.50	179.7 ₹ 11,680.5	-73 -4745.00	13.86	74 4,810	32 2,080	34 2,210
25 Nov	27409.40	252.7 ₹ 16,425.5	-1185.75 -77073.75	12.15	4 260	1 65	1 65
24 Nov	27498.65	1438.45 ₹ 93,499.25	0 0.00	1.28	0 0	0 0	0 0
21 Nov	27566.15	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1438.45 ₹ 93,499.25	0 0.00	2.23	0 0	0 0	0 0
19 Nov	27643.70	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	1438.45 ₹ 93,499.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27300 expiring on 30DEC2025

Delta for 27300 PE is -0.21

Historical price for 27300 PE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 75.45, which was -40.8 lower than the previous day. The implied volatity was 10.46, the open interest changed by -35 which decreased total open position to 209

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 114, which was -66.8 lower than the previous day. The implied volatity was 10.83, the open interest changed by -29 which decreased total open position to 244

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 174.8, which was 30.5 higher than the previous day. The implied volatity was 11.05, the open interest changed by 148 which increased total open position to 279

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 142.75, which was 26.55 higher than the previous day. The implied volatity was 11.52, the open interest changed by 11 which increased total open position to 131

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 126.3, which was 39.8 higher than the previous day. The implied volatity was 11.92, the open interest changed by 20 which increased total open position to 120

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 83.95, which was -65.7 lower than the previous day. The implied volatity was 11.56, the open interest changed by 7 which increased total open position to 101

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 146.9, which was -14.45 lower than the previous day. The implied volatity was 11.74, the open interest changed by 7 which increased total open position to 97

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 155.2, which was -23.5 lower than the previous day. The implied volatity was 12.04, the open interest changed by 15 which increased total open position to 89

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 173.9, which was 26.85 higher than the previous day. The implied volatity was 12.41, the open interest changed by 22 which increased total open position to 74

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 151.45, which was 16.95 higher than the previous day. The implied volatity was 13.65, the open interest changed by 3 which increased total open position to 56

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 132.6, which was -9.75 lower than the previous day. The implied volatity was 13.04, the open interest changed by -9 which decreased total open position to 51

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 142.35, which was -40.1 lower than the previous day. The implied volatity was 13.90, the open interest changed by 27 which increased total open position to 60

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 179.7, which was -73 lower than the previous day. The implied volatity was 13.86, the open interest changed by 32 which increased total open position to 34

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 252.7, which was -1185.75 lower than the previous day. The implied volatity was 12.15, the open interest changed by 1 which increased total open position to 1

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 1438.45, which was 0 lower than the previous day. The implied volatity was 1.28, 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 1438.45, 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 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 1438.45, which was 0 lower than the previous day. The implied volatity was 2.23, 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 1438.45, 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 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 1438.45, 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 17 Nov FINNIFTY was trading at 27646.20. The strike last trading price was 1438.45, 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 13 Nov FINNIFTY was trading at 27396.15. The strike last trading price was 1438.45, 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 1438.45, 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 1438.45, 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 1438.45, 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 1438.45, 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 1438.45, 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 1438.45, 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

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