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 27500 CE
Delta: 0.71 Vega: 21.08 Theta: -10.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	425 ₹ 27,625	49.65 3227.25	9.59	494 32,110	-42 -2,730	807 52,455
11 Dec	27561.90	363.3 ₹ 23,614.5	51.5 3347.50	10.07	1,239 80,535	-38 -2,470	878 57,070
10 Dec	27404.30	323.05 ₹ 20,998.25	-88.95 -5781.75	11.67	1,586 1,03,090	358 23,270	916 59,540
9 Dec	27549.75	401 ₹ 26,065	-106.45 -6919.25	11.03	881 57,265	46 2,990	570 37,050
8 Dec	27687.15	504.25 ₹ 32,776.25	-134.15 -8719.75	11.96	74 4,810	-4 -260	524 34,060
5 Dec	27881.90	632.05 ₹ 41,083.25	142.45 9259.25	9.58	368 23,920	-2 -130	546 35,490
4 Dec	27611.45	429.25 ₹ 27,901.25	-102.15 -6639.75	8.35	817 53,105	80 5,200	581 37,765
3 Dec	27629.60	545.75 ₹ 35,473.75	37 2405.00	11.85	1,603 1,04,195	226 14,690	492 31,980
2 Dec	27565.25	525 ₹ 34,125	-111.35 -7237.75	11.58	494 32,110	-37 -2,405	283 18,395
1 Dec	27814.50	635 ₹ 41,275	-99.2 -6448.00	9.35	56 3,640	-3 -195	320 20,800
28 Nov	27890.25	737 ₹ 47,905	-36.7 -2385.50	10.26	47 3,055	-2 -130	319 20,735
27 Nov	27946.20	790.65 ₹ 51,392.25	115 7475.00	9.87	124 8,060	9 585	322 20,930
26 Nov	27799.50	690.55 ₹ 44,885.75	249.6 16224.00	10.18	907 58,955	150 9,750	314 20,410
25 Nov	27409.40	441.5 ₹ 28,697.5	-54.5 -3542.50	10.48	317 20,605	98 6,370	163 10,595
24 Nov	27498.65	475 ₹ 30,875	-90.1 -5856.50	9.61	17 1,105	-1 -65	67 4,355
21 Nov	27566.15	565.1 ₹ 36,731.5	-185.2 -12038.00	10.12	17 1,105	3 195	67 4,355
20 Nov	27861.35	750.3 ₹ 48,769.5	171 11115.00	8.72	10 650	0 0	64 4,160
19 Nov	27643.70	582 ₹ 37,830	72.3 4699.50	8.47	105 6,825	65 4,225	65 4,225
18 Nov	27546.75	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0

17 Nov	27646.20	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	509.7 ₹ 33,130.5	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27500 expiring on 30DEC2025

Delta for 27500 CE is 0.71

Historical price for 27500 CE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 425, which was 49.65 higher than the previous day. The implied volatity was 9.59, the open interest changed by -42 which decreased total open position to 807

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 363.3, which was 51.5 higher than the previous day. The implied volatity was 10.07, the open interest changed by -38 which decreased total open position to 878

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 323.05, which was -88.95 lower than the previous day. The implied volatity was 11.67, the open interest changed by 358 which increased total open position to 916

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 401, which was -106.45 lower than the previous day. The implied volatity was 11.03, the open interest changed by 46 which increased total open position to 570

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 504.25, which was -134.15 lower than the previous day. The implied volatity was 11.96, the open interest changed by -4 which decreased total open position to 524

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 632.05, which was 142.45 higher than the previous day. The implied volatity was 9.58, the open interest changed by -2 which decreased total open position to 546

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 429.25, which was -102.15 lower than the previous day. The implied volatity was 8.35, the open interest changed by 80 which increased total open position to 581

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 545.75, which was 37 higher than the previous day. The implied volatity was 11.85, the open interest changed by 226 which increased total open position to 492

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 525, which was -111.35 lower than the previous day. The implied volatity was 11.58, the open interest changed by -37 which decreased total open position to 283

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 635, which was -99.2 lower than the previous day. The implied volatity was 9.35, the open interest changed by -3 which decreased total open position to 320

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 737, which was -36.7 lower than the previous day. The implied volatity was 10.26, the open interest changed by -2 which decreased total open position to 319

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 790.65, which was 115 higher than the previous day. The implied volatity was 9.87, the open interest changed by 9 which increased total open position to 322

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 690.55, which was 249.6 higher than the previous day. The implied volatity was 10.18, the open interest changed by 150 which increased total open position to 314

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 441.5, which was -54.5 lower than the previous day. The implied volatity was 10.48, the open interest changed by 98 which increased total open position to 163

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 475, which was -90.1 lower than the previous day. The implied volatity was 9.61, the open interest changed by -1 which decreased total open position to 67

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 565.1, which was -185.2 lower than the previous day. The implied volatity was 10.12, the open interest changed by 3 which increased total open position to 67

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 750.3, which was 171 higher than the previous day. The implied volatity was 8.72, the open interest changed by 0 which decreased total open position to 64

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 582, which was 72.3 higher than the previous day. The implied volatity was 8.47, the open interest changed by 65 which increased total open position to 65

On 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 509.7, 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 509.7, 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 509.7, 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 509.7, 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 509.7, 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 509.7, 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 509.7, 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 509.7, 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 509.7, 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 27500 PE
Delta: -0.30 Vega: 21.44 Theta: -3.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	122 ₹ 7,930	-55.2 -3588.00	10.20	1,800 1,17,000	-18 -1,170	1,040 67,600
11 Dec	27561.90	177 ₹ 11,505	-84.35 -5482.75	10.66	1,885 1,22,525	46 2,990	1,086 70,590
10 Dec	27404.30	259.25 ₹ 16,851.25	51.25 3331.25	11.06	2,558 1,66,270	231 15,015	1,043 67,795
9 Dec	27549.75	213 ₹ 13,845	40.45 2629.25	11.53	2,177 1,41,505	-108 -7,020	832 54,080
8 Dec	27687.15	173.75 ₹ 11,293.75	47.75 3103.75	11.37	788 51,220	-52 -3,380	947 61,555
5 Dec	27881.90	117.8 ₹ 7,657	-93.95 -6106.75	11.07	1,820 1,18,300	-175 -11,375	1,019 66,235
4 Dec	27611.45	212 ₹ 13,780	-11.55 -750.75	11.77	4,078 2,65,070	-284 -18,460	1,257 81,705
3 Dec	27629.60	219 ₹ 14,235	-30.55 -1985.75	12.16	3,350 2,17,750	624 40,560	1,556 1,01,140
2 Dec	27565.25	236.8 ₹ 15,392	35.05 2278.25	12.20	5,001 3,25,065	481 31,265	940 61,100
1 Dec	27814.50	202 ₹ 13,130	20.65 1342.25	13.46	599 38,935	23 1,495	458 29,770
28 Nov	27890.25	176.2 ₹ 11,453	-4.45 -289.25	12.80	549 35,685	1 65	435 28,275
27 Nov	27946.20	170 ₹ 11,050	-62.55 -4065.75	13.10	509 33,085	31 2,015	434 28,210
26 Nov	27799.50	233 ₹ 15,145	-130.15 -8459.75	13.70	1,192 77,480	256 16,640	405 26,325
25 Nov	27409.40	357.3 ₹ 23,224.5	41.45 2694.25	12.90	447 29,055	51 3,315	152 9,880
24 Nov	27498.65	328.85 ₹ 21,375.25	22.1 1436.50	12.93	174 11,310	10 650	102 6,630
21 Nov	27566.15	305 ₹ 19,825	103.85 6750.25	12.89	155 10,075	8 520	92 5,980
20 Nov	27861.35	195 ₹ 12,675	-104.35 -6782.75	12.38	85 5,525	36 2,340	84 5,460
19 Nov	27643.70	273.95 ₹ 17,806.75	-46.85 -3045.25	12.52	59 3,835	34 2,210	48 3,120
18 Nov	27546.75	306.55 ₹ 19,925.75	-1264.65 -82202.25	12.25	18 1,170	14 910	14 910
17 Nov	27646.20	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	1571.2 ₹ 1,02,128	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27500 expiring on 30DEC2025

Delta for 27500 PE is -0.30

Historical price for 27500 PE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 122, which was -55.2 lower than the previous day. The implied volatity was 10.20, the open interest changed by -18 which decreased total open position to 1040

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 177, which was -84.35 lower than the previous day. The implied volatity was 10.66, the open interest changed by 46 which increased total open position to 1086

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 259.25, which was 51.25 higher than the previous day. The implied volatity was 11.06, the open interest changed by 231 which increased total open position to 1043

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 213, which was 40.45 higher than the previous day. The implied volatity was 11.53, the open interest changed by -108 which decreased total open position to 832

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 173.75, which was 47.75 higher than the previous day. The implied volatity was 11.37, the open interest changed by -52 which decreased total open position to 947

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 117.8, which was -93.95 lower than the previous day. The implied volatity was 11.07, the open interest changed by -175 which decreased total open position to 1019

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 212, which was -11.55 lower than the previous day. The implied volatity was 11.77, the open interest changed by -284 which decreased total open position to 1257

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 219, which was -30.55 lower than the previous day. The implied volatity was 12.16, the open interest changed by 624 which increased total open position to 1556

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 236.8, which was 35.05 higher than the previous day. The implied volatity was 12.20, the open interest changed by 481 which increased total open position to 940

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 202, which was 20.65 higher than the previous day. The implied volatity was 13.46, the open interest changed by 23 which increased total open position to 458

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 176.2, which was -4.45 lower than the previous day. The implied volatity was 12.80, the open interest changed by 1 which increased total open position to 435

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 170, which was -62.55 lower than the previous day. The implied volatity was 13.10, the open interest changed by 31 which increased total open position to 434

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 233, which was -130.15 lower than the previous day. The implied volatity was 13.70, the open interest changed by 256 which increased total open position to 405

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 357.3, which was 41.45 higher than the previous day. The implied volatity was 12.90, the open interest changed by 51 which increased total open position to 152

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 328.85, which was 22.1 higher than the previous day. The implied volatity was 12.93, the open interest changed by 10 which increased total open position to 102

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 305, which was 103.85 higher than the previous day. The implied volatity was 12.89, the open interest changed by 8 which increased total open position to 92

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 195, which was -104.35 lower than the previous day. The implied volatity was 12.38, the open interest changed by 36 which increased total open position to 84

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 273.95, which was -46.85 lower than the previous day. The implied volatity was 12.52, the open interest changed by 34 which increased total open position to 48

On 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 306.55, which was -1264.65 lower than the previous day. The implied volatity was 12.25, the open interest changed by 14 which increased total open position to 14

On 17 Nov FINNIFTY was trading at 27646.20. The strike last trading price was 1571.2, 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 1571.2, 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 1571.2, 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 1571.2, 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 1571.2, 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 1571.2, 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 1571.2, 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 1571.2, 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