FINNIFTY

Nifty Financial Services

27385.55 -217.60 (-0.79%)

L: 27352.75 H: 27538

Back to Option Chain

Historical option data for FINNIFTY
16 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 27550 CE
Delta: 0.46 Vega: 21.25 Theta: -11.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	194.85 ₹ 12,665.25	-138.45 -8999.25	10.66	383 24,895	13 845	106 6,890
15 Dec	27603.15	327.6 ₹ 21,294	-57 -3705.00	11.13	436 28,340	52 3,380	98 6,370
12 Dec	27672.60	386.4 ₹ 25,116	39.85 2590.25	9.39	48 3,120	-15 -975	47 3,055
11 Dec	27561.90	337.35 ₹ 21,927.75	47.9 3113.50	10.04	331 21,515	-48 -3,120	63 4,095
10 Dec	27404.30	293.35 ₹ 19,067.75	-96.2 -6253.00	11.49	418 27,170	54 3,510	112 7,280
9 Dec	27549.75	382.95 ₹ 24,891.75	-96.55 -6275.75	11.46	318 20,670	19 1,235	57 3,705
8 Dec	27687.15	464.75 ₹ 30,208.75	-133.9 -8703.50	11.65	18 1,170	7 455	37 2,405
5 Dec	27881.90	599.2 ₹ 38,948	131.75 8563.75	9.83	76 4,940	-24 -1,560	31 2,015
4 Dec	27611.45	453.5 ₹ 29,477.5	-46 -2990.00	10.47	312 20,280	19 1,235	54 3,510
3 Dec	27629.60	508.35 ₹ 33,042.75	24.5 1592.50	11.63	274 17,810	11 715	36 2,340

2 Dec	27565.25	492 ₹ 31,980	-135.35 -8797.75	11.39	74 4,810	18 1,170	23 1,495
1 Dec	27814.50	627.35 ₹ 40,777.75	-102.8 -6682.00	10.53	1 65	0 0	5 325
28 Nov	27890.25	730.15 ₹ 47,459.75	167.35 10877.75	-	0 0	-1 -65	0 0
27 Nov	27946.20	730.15 ₹ 47,459.75	167.35 10877.75	8.97	2 130	-1 -65	5 325
26 Nov	27799.50	562.8 ₹ 36,582	-21.85 -1420.25	6.60	27 1,755	6 390	6 390

For Nifty Financial Services - strike price 27550 expiring on 30DEC2025

Delta for 27550 CE is 0.46

Historical price for 27550 CE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 194.85, which was -138.45 lower than the previous day. The implied volatity was 10.66, the open interest changed by 13 which increased total open position to 106

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 327.6, which was -57 lower than the previous day. The implied volatity was 11.13, the open interest changed by 52 which increased total open position to 98

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 386.4, which was 39.85 higher than the previous day. The implied volatity was 9.39, the open interest changed by -15 which decreased total open position to 47

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 337.35, which was 47.9 higher than the previous day. The implied volatity was 10.04, the open interest changed by -48 which decreased total open position to 63

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 293.35, which was -96.2 lower than the previous day. The implied volatity was 11.49, the open interest changed by 54 which increased total open position to 112

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 382.95, which was -96.55 lower than the previous day. The implied volatity was 11.46, the open interest changed by 19 which increased total open position to 57

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 464.75, which was -133.9 lower than the previous day. The implied volatity was 11.65, the open interest changed by 7 which increased total open position to 37

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 599.2, which was 131.75 higher than the previous day. The implied volatity was 9.83, the open interest changed by -24 which decreased total open position to 31

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 453.5, which was -46 lower than the previous day. The implied volatity was 10.47, the open interest changed by 19 which increased total open position to 54

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 508.35, which was 24.5 higher than the previous day. The implied volatity was 11.63, the open interest changed by 11 which increased total open position to 36

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 492, which was -135.35 lower than the previous day. The implied volatity was 11.39, the open interest changed by 18 which increased total open position to 23

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 627.35, which was -102.8 lower than the previous day. The implied volatity was 10.53, the open interest changed by 0 which decreased total open position to 5

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 730.15, which was 167.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 730.15, which was 167.35 higher than the previous day. The implied volatity was 8.97, the open interest changed by -1 which decreased total open position to 5

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 562.8, which was -21.85 lower than the previous day. The implied volatity was 6.60, the open interest changed by 6 which increased total open position to 6

FINNIFTY 30DEC2025 27550 PE
Delta: -0.55 Vega: 21.23 Theta: -3.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	251.85 ₹ 16,370.25	89 5785.00	10.03	284 18,460	-2 -130	137 8,905
15 Dec	27603.15	158.2 ₹ 10,283	20.4 1326.00	10.06	692 44,980	26 1,690	140 9,100
12 Dec	27672.60	134.2 ₹ 8,723	-59.1 -3841.50	10.02	183 11,895	21 1,365	125 8,125
11 Dec	27561.90	192.6 ₹ 12,519	-94.5 -6142.50	10.54	389 25,285	14 910	106 6,890
10 Dec	27404.30	282.35 ₹ 18,352.75	54.7 3555.50	11.01	304 19,760	11 715	95 6,175
9 Dec	27549.75	231.1 ₹ 15,021.5	38.6 2509.00	11.44	893 58,045	-3 -195	85 5,525
8 Dec	27687.15	188.35 ₹ 12,242.75	51.15 3324.75	11.24	210 13,650	34 2,210	93 6,045
5 Dec	27881.90	129.9 ₹ 8,443.5	-93.95 -6106.75	11.06	232 15,080	-33 -2,145	61 3,965
4 Dec	27611.45	219.55 ₹ 14,270.75	-19.3 -1254.50	11.39	509 33,085	-20 -1,300	99 6,435
3 Dec	27629.60	231.85 ₹ 15,070.25	-31.2 -2028.00	11.96	414 26,910	57 3,705	121 7,865
2 Dec	27565.25	253.05 ₹ 16,448.25	37 2405.00	12.16	305 19,825	60 3,900	69 4,485
1 Dec	27814.50	208.05 ₹ 13,523.25	20.65 1342.25	13.08	13 845	2 130	10 650
28 Nov	27890.25	187.4 ₹ 12,181	-1.2 -78.00	12.69	2 130	0 0	8 520
27 Nov	27946.20	188.6 ₹ 12,259	-133.9 -8703.50	13.27	11 715	5 325	7 455
26 Nov	27799.50	322.5 ₹ 20,962.5	-242.35 -15752.75	16.07	2 130	1 65	1 65

For Nifty Financial Services - strike price 27550 expiring on 30DEC2025

Delta for 27550 PE is -0.55

Historical price for 27550 PE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 251.85, which was 89 higher than the previous day. The implied volatity was 10.03, the open interest changed by -2 which decreased total open position to 137

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 158.2, which was 20.4 higher than the previous day. The implied volatity was 10.06, the open interest changed by 26 which increased total open position to 140

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 134.2, which was -59.1 lower than the previous day. The implied volatity was 10.02, the open interest changed by 21 which increased total open position to 125

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 192.6, which was -94.5 lower than the previous day. The implied volatity was 10.54, the open interest changed by 14 which increased total open position to 106

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 282.35, which was 54.7 higher than the previous day. The implied volatity was 11.01, the open interest changed by 11 which increased total open position to 95

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 231.1, which was 38.6 higher than the previous day. The implied volatity was 11.44, the open interest changed by -3 which decreased total open position to 85

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 188.35, which was 51.15 higher than the previous day. The implied volatity was 11.24, the open interest changed by 34 which increased total open position to 93

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 129.9, which was -93.95 lower than the previous day. The implied volatity was 11.06, the open interest changed by -33 which decreased total open position to 61

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 219.55, which was -19.3 lower than the previous day. The implied volatity was 11.39, the open interest changed by -20 which decreased total open position to 99

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 231.85, which was -31.2 lower than the previous day. The implied volatity was 11.96, the open interest changed by 57 which increased total open position to 121

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 253.05, which was 37 higher than the previous day. The implied volatity was 12.16, the open interest changed by 60 which increased total open position to 69

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 208.05, which was 20.65 higher than the previous day. The implied volatity was 13.08, the open interest changed by 2 which increased total open position to 10

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 187.4, which was -1.2 lower than the previous day. The implied volatity was 12.69, the open interest changed by 0 which decreased total open position to 8

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 188.6, which was -133.9 lower than the previous day. The implied volatity was 13.27, the open interest changed by 5 which increased total open position to 7

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 322.5, which was -242.35 lower than the previous day. The implied volatity was 16.07, the open interest changed by 1 which increased total open position to 1

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