FINNIFTY

Nifty Financial Services

27382.1 -290.50 (-1.05%)

L: 27302.5 H: 27689.05

Back to Option Chain

Historical option data for FINNIFTY
09 Jan 2026 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 27-JAN-2026 27600 CE
Delta: 0.47 Vega: 24.19 Theta: -10.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	27382.10	229.2 ₹ 13,752	-132.95 -7977.00	10.66	1,417 85,020	224 13,440	367 22,020
8 Jan	27672.60	361.55 ₹ 21,693	-112.9 -6774.00	9.68	251 15,060	-1 -60	142 8,520
7 Jan	27853.35	480.2 ₹ 28,812	-85.35 -5121.00	8.32	53 3,180	1 60	144 8,640
6 Jan	27945.10	564.85 ₹ 33,891	81.95 4917.00	9.33	39 2,340	-14 -840	143 8,580
5 Jan	27851.45	478.6 ₹ 28,716	-62.3 -3738.00	7.22	28 1,680	0 0	156 9,360
2 Jan	27899.15	546.25 ₹ 32,775	136.45 8187.00	7.31	206 12,360	-22 -1,320	157 9,420
1 Jan	27666.80	407.15 ₹ 24,429	2.55 153.00	8.58	674 40,440	44 2,640	181 10,860
31 Dec	27613.30	404.95 ₹ 24,297	86.15 5169.00	9.32	872 52,320	106 6,360	160 9,600
30 Dec	27382.80	360.2 ₹ 21,612	58.8 3528.00	11.00	58 3,480	22 1,320	51 3,060
29 Dec	27363.50	297.85 ₹ 17,871	-33.65 -2019.00	9.85	50 3,000	6 360	27 1,620
26 Dec	27430.75	331.5 ₹ 19,890	-90.55 -5433.00	9.06	23 1,380	6 360	21 1,260
24 Dec	27565.50	420.9 ₹ 25,254	-29 -1740.00	9.40	54 3,240	6 360	14 840
23 Dec	27584.55	449.9 ₹ 26,994	35.65 2139.00	9.27	7 420	-1 -60	8 480
22 Dec	27479.85	414.25 ₹ 24,855	-679.05 -40743.00	9.88	10 600	9 540	9 540
19 Dec	27378.60	1093.3 ₹ 65,598	0 0.00	-	0 0	0 0	0 0
18 Dec	27267.10	1093.3 ₹ 65,598	0 0.00	0.10	0 0	0 0	0 0
17 Dec	27251.95	1093.3 ₹ 65,598	0 0.00	-	0 0	0 0	0 0

16 Dec	27385.55	1093.3 ₹ 65,598	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
3 Nov	27306.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	27138.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27600 expiring on 27JAN2026

Delta for 27600 CE is 0.47

Historical price for 27600 CE is as follows

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 229.2, which was -132.95 lower than the previous day. The implied volatity was 10.66, the open interest changed by 224 which increased total open position to 367

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 361.55, which was -112.9 lower than the previous day. The implied volatity was 9.68, the open interest changed by -1 which decreased total open position to 142

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 480.2, which was -85.35 lower than the previous day. The implied volatity was 8.32, the open interest changed by 1 which increased total open position to 144

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 564.85, which was 81.95 higher than the previous day. The implied volatity was 9.33, the open interest changed by -14 which decreased total open position to 143

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 478.6, which was -62.3 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 156

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 546.25, which was 136.45 higher than the previous day. The implied volatity was 7.31, the open interest changed by -22 which decreased total open position to 157

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 407.15, which was 2.55 higher than the previous day. The implied volatity was 8.58, the open interest changed by 44 which increased total open position to 181

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 404.95, which was 86.15 higher than the previous day. The implied volatity was 9.32, the open interest changed by 106 which increased total open position to 160

On 30 Dec FINNIFTY was trading at 27382.80. The strike last trading price was 360.2, which was 58.8 higher than the previous day. The implied volatity was 11.00, the open interest changed by 22 which increased total open position to 51

On 29 Dec FINNIFTY was trading at 27363.50. The strike last trading price was 297.85, which was -33.65 lower than the previous day. The implied volatity was 9.85, the open interest changed by 6 which increased total open position to 27

On 26 Dec FINNIFTY was trading at 27430.75. The strike last trading price was 331.5, which was -90.55 lower than the previous day. The implied volatity was 9.06, the open interest changed by 6 which increased total open position to 21

On 24 Dec FINNIFTY was trading at 27565.50. The strike last trading price was 420.9, which was -29 lower than the previous day. The implied volatity was 9.40, the open interest changed by 6 which increased total open position to 14

On 23 Dec FINNIFTY was trading at 27584.55. The strike last trading price was 449.9, which was 35.65 higher than the previous day. The implied volatity was 9.27, the open interest changed by -1 which decreased total open position to 8

On 22 Dec FINNIFTY was trading at 27479.85. The strike last trading price was 414.25, which was -679.05 lower than the previous day. The implied volatity was 9.88, the open interest changed by 9 which increased total open position to 9

On 19 Dec FINNIFTY was trading at 27378.60. The strike last trading price was 1093.3, 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 Dec FINNIFTY was trading at 27267.10. The strike last trading price was 1093.3, which was 0 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 1093.3, 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 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 1093.3, 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 3 Nov FINNIFTY was trading at 27306.15. 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 31 Oct FINNIFTY was trading at 27138.85. 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 27JAN2026 27600 PE
Delta: -0.53 Vega: 24.19 Theta: -3.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	27382.10	288.85 ₹ 17,331	107.55 6453.00	10.57	2,234 1,34,040	88 5,280	442 26,520
8 Jan	27672.60	175.5 ₹ 10,530	45.75 2745.00	10.58	1,377 82,620	-101 -6,060	353 21,180
7 Jan	27853.35	125.65 ₹ 7,539	4.45 267.00	11.03	1,820 1,09,200	-251 -15,060	458 27,480
6 Jan	27945.10	120 ₹ 7,200	-39.7 -2382.00	11.47	2,215 1,32,900	518 31,080	709 42,540
5 Jan	27851.45	162 ₹ 9,720	12.95 777.00	12.29	298 17,880	-18 -1,080	191 11,460
2 Jan	27899.15	147.85 ₹ 8,871	-68.55 -4113.00	11.79	493 29,580	-32 -1,920	208 12,480
1 Jan	27666.80	214.3 ₹ 12,858	-28.6 -1716.00	11.28	1,273 76,380	96 5,760	246 14,760
31 Dec	27613.30	236.8 ₹ 14,208	-114.4 -6864.00	11.30	798 47,880	134 8,040	154 9,240
30 Dec	27382.80	351.2 ₹ 21,072	8.4 504.00	12.49	7 420	1 60	20 1,200
29 Dec	27363.50	346.55 ₹ 20,793	-1.15 -69.00	11.02	26 1,560	0 0	18 1,080
26 Dec	27430.75	349.55 ₹ 20,973	84 5040.00	11.91	54 3,240	9 540	18 1,080
24 Dec	27565.50	269.2 ₹ 16,152	-6.45 -387.00	10.72	57 3,420	6 360	8 480
23 Dec	27584.55	252.25 ₹ 15,135	-569.85 -34191.00	10.62	2 120	1 60	1 60
22 Dec	27479.85	822.1 ₹ 49,326	0 0.00	0.44	0 0	0 0	0 0
19 Dec	27378.60	822.1 ₹ 49,326	0 0.00	-	0 0	0 0	0 0
18 Dec	27267.10	822.1 ₹ 49,326	0 0.00	-	0 0	0 0	0 0
17 Dec	27251.95	822.1 ₹ 49,326	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	822.1 ₹ 49,326	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
3 Nov	27306.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	27138.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27600 expiring on 27JAN2026

Delta for 27600 PE is -0.53

Historical price for 27600 PE is as follows

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 288.85, which was 107.55 higher than the previous day. The implied volatity was 10.57, the open interest changed by 88 which increased total open position to 442

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 175.5, which was 45.75 higher than the previous day. The implied volatity was 10.58, the open interest changed by -101 which decreased total open position to 353

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 125.65, which was 4.45 higher than the previous day. The implied volatity was 11.03, the open interest changed by -251 which decreased total open position to 458

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 120, which was -39.7 lower than the previous day. The implied volatity was 11.47, the open interest changed by 518 which increased total open position to 709

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 162, which was 12.95 higher than the previous day. The implied volatity was 12.29, the open interest changed by -18 which decreased total open position to 191

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 147.85, which was -68.55 lower than the previous day. The implied volatity was 11.79, the open interest changed by -32 which decreased total open position to 208

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 214.3, which was -28.6 lower than the previous day. The implied volatity was 11.28, the open interest changed by 96 which increased total open position to 246

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 236.8, which was -114.4 lower than the previous day. The implied volatity was 11.30, the open interest changed by 134 which increased total open position to 154

On 30 Dec FINNIFTY was trading at 27382.80. The strike last trading price was 351.2, which was 8.4 higher than the previous day. The implied volatity was 12.49, the open interest changed by 1 which increased total open position to 20

On 29 Dec FINNIFTY was trading at 27363.50. The strike last trading price was 346.55, which was -1.15 lower than the previous day. The implied volatity was 11.02, the open interest changed by 0 which decreased total open position to 18

On 26 Dec FINNIFTY was trading at 27430.75. The strike last trading price was 349.55, which was 84 higher than the previous day. The implied volatity was 11.91, the open interest changed by 9 which increased total open position to 18

On 24 Dec FINNIFTY was trading at 27565.50. The strike last trading price was 269.2, which was -6.45 lower than the previous day. The implied volatity was 10.72, the open interest changed by 6 which increased total open position to 8

On 23 Dec FINNIFTY was trading at 27584.55. The strike last trading price was 252.25, which was -569.85 lower than the previous day. The implied volatity was 10.62, the open interest changed by 1 which increased total open position to 1

On 22 Dec FINNIFTY was trading at 27479.85. The strike last trading price was 822.1, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0

On 19 Dec FINNIFTY was trading at 27378.60. The strike last trading price was 822.1, 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 18 Dec FINNIFTY was trading at 27267.10. The strike last trading price was 822.1, 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 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 822.1, 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 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 822.1, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD