FINNIFTY

Nifty Financial Services

27603.15 -69.45 (-0.25%)

L: 27499.15 H: 27648.05

Back to Option Chain

Historical option data for FINNIFTY
15 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 27450 CE
Delta: 0.65 Vega: 20.70 Theta: -13.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	407.15 ₹ 26,464.75	-36.15 -2349.75	11.90	11 715	1 65	33 2,145

12 Dec	27672.60	443.3 ₹ 28,814.5	39.95 2596.75	8.71	1 65	0 0	32 2,080
11 Dec	27561.90	405.4 ₹ 26,351	65 4225.00	10.34	85 5,525	-2 -130	32 2,080
10 Dec	27404.30	345 ₹ 22,425	-109.95 -7146.75	11.49	117 7,605	18 1,170	32 2,080
9 Dec	27549.75	454 ₹ 29,510	-52.15 -3389.75	11.92	58 3,770	10 650	14 910
8 Dec	27687.15	506.15 ₹ 32,899.75	12.3 799.50	10.68	1 65	0 0	4 260
5 Dec	27881.90	493.85 ₹ 32,100.25	-67 -4355.00	-	0 0	-3 -195	0 0
4 Dec	27611.45	493.85 ₹ 32,100.25	-67 -4355.00	9.59	6 390	-3 -195	4 260
3 Dec	27629.60	567.4 ₹ 36,881	24.15 1569.75	11.45	45 2,925	5 325	5 325
2 Dec	27565.25	543.25 ₹ 35,311.25	8.05 523.25	11.09	1 65	0 0	1 65
1 Dec	27814.50	535.2 ₹ 34,788	-100.15 -6509.75	-	0 0	0 0	0 0
28 Nov	27890.25	535.2 ₹ 34,788	-100.15 -6509.75	-	0 0	0 0	0 0
27 Nov	27946.20	535.2 ₹ 34,788	-100.15 -6509.75	-	0 0	1 65	0 0
26 Nov	27799.50	535.2 ₹ 34,788	-100.15 -6509.75	-	2 130	0 0	0 0

For Nifty Financial Services - strike price 27450 expiring on 30DEC2025

Delta for 27450 CE is 0.65

Historical price for 27450 CE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 407.15, which was -36.15 lower than the previous day. The implied volatity was 11.90, the open interest changed by 1 which increased total open position to 33

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 443.3, which was 39.95 higher than the previous day. The implied volatity was 8.71, the open interest changed by 0 which decreased total open position to 32

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 405.4, which was 65 higher than the previous day. The implied volatity was 10.34, the open interest changed by -2 which decreased total open position to 32

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 345, which was -109.95 lower than the previous day. The implied volatity was 11.49, the open interest changed by 18 which increased total open position to 32

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 454, which was -52.15 lower than the previous day. The implied volatity was 11.92, the open interest changed by 10 which increased total open position to 14

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 506.15, which was 12.3 higher than the previous day. The implied volatity was 10.68, the open interest changed by 0 which decreased total open position to 4

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 493.85, which was -67 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 493.85, which was -67 lower than the previous day. The implied volatity was 9.59, the open interest changed by -3 which decreased total open position to 4

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 567.4, which was 24.15 higher than the previous day. The implied volatity was 11.45, the open interest changed by 5 which increased total open position to 5

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 543.25, which was 8.05 higher than the previous day. The implied volatity was 11.09, the open interest changed by 0 which decreased total open position to 1

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 535.2, which was -100.15 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 535.2, which was -100.15 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 535.2, which was -100.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 535.2, which was -100.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

FINNIFTY 30DEC2025 27450 PE
Delta: -0.33 Vega: 20.29 Theta: -4.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	128.4 ₹ 8,346	17.1 1111.50	10.39	144 9,360	14 910	54 3,510
12 Dec	27672.60	106.8 ₹ 6,942	-54.05 -3513.25	10.18	94 6,110	5 325	42 2,730
11 Dec	27561.90	160.95 ₹ 10,461.75	-79.9 -5193.50	10.76	115 7,475	11 715	38 2,470
10 Dec	27404.30	235.85 ₹ 15,330.25	42.85 2785.25	11.05	212 13,780	-1 -65	27 1,755
9 Dec	27549.75	194.15 ₹ 12,619.75	24.25 1576.25	11.56	158 10,270	12 780	33 2,145
8 Dec	27687.15	169.9 ₹ 11,043.5	58.45 3799.25	11.89	53 3,445	1 65	22 1,430
5 Dec	27881.90	111 ₹ 7,215	-83.65 -5437.25	11.34	42 2,730	-4 -260	21 1,365
4 Dec	27611.45	192.45 ₹ 12,509.25	-11.2 -728.00	11.70	29 1,885	2 130	26 1,690
3 Dec	27629.60	197.35 ₹ 12,827.75	-318.75 -20718.75	12.00	188 12,220	28 1,820	28 1,820
2 Dec	27565.25	516.1 ₹ 33,546.5	0 0.00	1.18	0 0	0 0	0 0
1 Dec	27814.50	516.1 ₹ 33,546.5	0 0.00	1.79	0 0	0 0	0 0
28 Nov	27890.25	516.1 ₹ 33,546.5	0 0.00	1.96	0 0	0 0	0 0
27 Nov	27946.20	516.1 ₹ 33,546.5	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	516.1 ₹ 33,546.5	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27450 expiring on 30DEC2025

Delta for 27450 PE is -0.33

Historical price for 27450 PE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 128.4, which was 17.1 higher than the previous day. The implied volatity was 10.39, the open interest changed by 14 which increased total open position to 54

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 106.8, which was -54.05 lower than the previous day. The implied volatity was 10.18, the open interest changed by 5 which increased total open position to 42

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 160.95, which was -79.9 lower than the previous day. The implied volatity was 10.76, the open interest changed by 11 which increased total open position to 38

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 235.85, which was 42.85 higher than the previous day. The implied volatity was 11.05, the open interest changed by -1 which decreased total open position to 27

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 194.15, which was 24.25 higher than the previous day. The implied volatity was 11.56, the open interest changed by 12 which increased total open position to 33

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 169.9, which was 58.45 higher than the previous day. The implied volatity was 11.89, the open interest changed by 1 which increased total open position to 22

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 111, which was -83.65 lower than the previous day. The implied volatity was 11.34, the open interest changed by -4 which decreased total open position to 21

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 192.45, which was -11.2 lower than the previous day. The implied volatity was 11.70, the open interest changed by 2 which increased total open position to 26

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 197.35, which was -318.75 lower than the previous day. The implied volatity was 12.00, the open interest changed by 28 which increased total open position to 28

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 516.1, which was 0 lower than the previous day. The implied volatity was 1.18, 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 516.1, which was 0 lower than the previous day. The implied volatity was 1.79, 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 516.1, which was 0 lower than the previous day. The implied volatity was 1.96, 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 516.1, 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 516.1, 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