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 27350 CE
Delta: 0.51 Vega: 20.52 Theta: -12.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	230 ₹ 14,950	-89 -5785.00	10.86	457 29,705	56 3,640	77 5,005
16 Dec	27385.55	306.85 ₹ 19,945.25	-168.6 -10959.00	11.10	61 3,965	17 1,105	21 1,365
15 Dec	27603.15	475.45 ₹ 30,904.25	-94.55 -6145.75	11.99	2 130	0 0	2 130
12 Dec	27672.60	570 ₹ 37,050	144.25 9376.25	11.41	2 130	0 0	2 130
11 Dec	27561.90	425.75 ₹ 27,673.75	24.4 1586.00	8.17	5 325	1 65	3 195
10 Dec	27404.30	401.35 ₹ 26,087.75	-287.3 -18674.50	11.45	4 260	0 0	0 0
9 Dec	27549.75	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0

5 Dec	27881.90	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	688.65 ₹ 44,762.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27350 expiring on 30DEC2025

Delta for 27350 CE is 0.51

Historical price for 27350 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 230, which was -89 lower than the previous day. The implied volatity was 10.86, the open interest changed by 56 which increased total open position to 77

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 306.85, which was -168.6 lower than the previous day. The implied volatity was 11.10, the open interest changed by 17 which increased total open position to 21

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 475.45, which was -94.55 lower than the previous day. The implied volatity was 11.99, the open interest changed by 0 which decreased total open position to 2

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 570, which was 144.25 higher than the previous day. The implied volatity was 11.41, the open interest changed by 0 which decreased total open position to 2

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 425.75, which was 24.4 higher than the previous day. The implied volatity was 8.17, the open interest changed by 1 which increased total open position to 3

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 401.35, which was -287.3 lower than the previous day. The implied volatity was 11.45, 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 688.65, 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 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 688.65, 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 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 688.65, 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 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 688.65, 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 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 688.65, 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 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 688.65, 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 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 688.65, 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 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 688.65, 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 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 688.65, 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 688.65, 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

FINNIFTY 30DEC2025 27350 PE
Delta: -0.49 Vega: 20.52 Theta: -4.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	199.8 ₹ 12,987	39.15 2544.75	10.07	638 41,470	15 975	73 4,745
16 Dec	27385.55	168.1 ₹ 10,926.5	68.4 4446.00	10.63	464 30,160	2 130	62 4,030
15 Dec	27603.15	101.15 ₹ 6,574.75	11.15 724.75	10.58	139 9,035	19 1,235	68 4,420
12 Dec	27672.60	90 ₹ 5,850	-38.65 -2512.25	10.64	15 975	0 0	49 3,185
11 Dec	27561.90	129 ₹ 8,385	-72.85 -4735.25	10.80	172 11,180	3 195	50 3,250
10 Dec	27404.30	201.95 ₹ 13,126.75	44.2 2873.00	11.38	200 13,000	16 1,040	51 3,315
9 Dec	27549.75	160 ₹ 10,400	36.65 2382.25	11.58	156 10,140	8 520	35 2,275
8 Dec	27687.15	133 ₹ 8,645	38.3 2489.50	11.61	41 2,665	14 910	27 1,755
5 Dec	27881.90	92.8 ₹ 6,032	-94.95 -6171.75	11.52	114 7,410	9 585	12 780
4 Dec	27611.45	187.75 ₹ 12,203.75	8.7 565.50	12.76	4 260	-2 -130	2 130
3 Dec	27629.60	178.1 ₹ 11,576.5	-291.9 -18973.50	12.49	8 520	3 195	3 195
2 Dec	27565.25	470 ₹ 30,550	0 0.00	1.50	0 0	0 0	0 0
1 Dec	27814.50	470 ₹ 30,550	0 0.00	2.09	0 0	0 0	0 0
28 Nov	27890.25	470 ₹ 30,550	0 0.00	2.27	0 0	0 0	0 0
27 Nov	27946.20	470 ₹ 30,550	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	470 ₹ 30,550	0 0.00	1.99	0 0	0 0	0 0

For Nifty Financial Services - strike price 27350 expiring on 30DEC2025

Delta for 27350 PE is -0.49

Historical price for 27350 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 199.8, which was 39.15 higher than the previous day. The implied volatity was 10.07, the open interest changed by 15 which increased total open position to 73

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 168.1, which was 68.4 higher than the previous day. The implied volatity was 10.63, the open interest changed by 2 which increased total open position to 62

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 101.15, which was 11.15 higher than the previous day. The implied volatity was 10.58, the open interest changed by 19 which increased total open position to 68

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 90, which was -38.65 lower than the previous day. The implied volatity was 10.64, the open interest changed by 0 which decreased total open position to 49

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 129, which was -72.85 lower than the previous day. The implied volatity was 10.80, the open interest changed by 3 which increased total open position to 50

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 201.95, which was 44.2 higher than the previous day. The implied volatity was 11.38, the open interest changed by 16 which increased total open position to 51

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 160, which was 36.65 higher than the previous day. The implied volatity was 11.58, the open interest changed by 8 which increased total open position to 35

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 133, which was 38.3 higher than the previous day. The implied volatity was 11.61, the open interest changed by 14 which increased total open position to 27

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 92.8, which was -94.95 lower than the previous day. The implied volatity was 11.52, the open interest changed by 9 which increased total open position to 12

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 187.75, which was 8.7 higher than the previous day. The implied volatity was 12.76, the open interest changed by -2 which decreased total open position to 2

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 178.1, which was -291.9 lower than the previous day. The implied volatity was 12.49, the open interest changed by 3 which increased total open position to 3

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 470, which was 0 lower than the previous day. The implied volatity was 1.50, 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 470, 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 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 470, which was 0 lower than the previous day. The implied volatity was 2.27, 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 470, 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 470, which was 0 lower than the previous day. The implied volatity was 1.99, 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