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 27600 CE
Delta: 0.57 Vega: 22.00 Theta: -12.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	297 ₹ 19,305	-62.7 -4075.50	11.04	4,785 3,11,025	982 63,830	1,197 77,805
12 Dec	27672.60	353.05 ₹ 22,948.25	35.45 2304.25	9.37	1,058 68,770	3 195	219 14,235
11 Dec	27561.90	307.75 ₹ 20,003.75	45.65 2967.25	10.08	998 64,870	-93 -6,045	216 14,040
10 Dec	27404.30	267.15 ₹ 17,364.75	-87.15 -5664.75	11.40	1,383 89,895	107 6,955	305 19,825
9 Dec	27549.75	347.8 ₹ 22,607	-98.85 -6425.25	11.19	1,150 74,750	67 4,355	204 13,260
8 Dec	27687.15	437.55 ₹ 28,440.75	-128.05 -8323.25	11.78	531 34,515	-260 -16,900	158 10,270
5 Dec	27881.90	566.2 ₹ 36,803	130.6 8489.00	9.81	1,161 75,465	202 13,130	419 27,235
4 Dec	27611.45	387.15 ₹ 25,164.75	-84.4 -5486.00	9.24	968 62,920	-73 -4,745	218 14,170
3 Dec	27629.60	472.45 ₹ 30,709.25	21.4 1391.00	11.44	744 48,360	78 5,070	281 18,265
2 Dec	27565.25	456.6 ₹ 29,679	-134.65 -8752.25	11.28	900 58,500	140 9,100	207 13,455
1 Dec	27814.50	592.45 ₹ 38,509.25	-76.2 -4953.00	10.54	5 325	1 65	65 4,225
28 Nov	27890.25	668.65 ₹ 43,462.25	-34.95 -2271.75	10.48	33 2,145	-3 -195	64 4,160
27 Nov	27946.20	703.6 ₹ 45,734	99.1 6441.50	9.41	45 2,925	-15 -975	67 4,355
26 Nov	27799.50	617.8 ₹ 40,157	233.45 15174.25	10.13	677 44,005	-13 -845	85 5,525
25 Nov	27409.40	362 ₹ 23,530	-63.95 -4156.75	9.71	124 8,060	34 2,210	98 6,370
24 Nov	27498.65	420 ₹ 27,300	-67.5 -4387.50	9.73	59 3,835	-1 -65	61 3,965
21 Nov	27566.15	486 ₹ 31,590	-135.45 -8804.25	9.62	68 4,420	34 2,210	58 3,770
20 Nov	27861.35	621.45 ₹ 40,394.25	100.8 6552.00	6.43	3 195	1 65	25 1,625
19 Nov	27643.70	529.9 ₹ 34,443.5	27.85 1810.25	8.95	24 1,560	9 585	23 1,495
18 Nov	27546.75	501.05 ₹ 32,568.25	-64.3 -4179.50	10.05	11 715	4 260	11 715
17 Nov	27646.20	565.35 ₹ 36,747.75	85.65 5567.25	9.25	7 455	6 390	6 390
13 Nov	27396.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	0 ₹ 0	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
6 Nov	27033.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

4 Nov	27195.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27600 expiring on 30DEC2025

Delta for 27600 CE is 0.57

Historical price for 27600 CE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 297, which was -62.7 lower than the previous day. The implied volatity was 11.04, the open interest changed by 982 which increased total open position to 1197

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 353.05, which was 35.45 higher than the previous day. The implied volatity was 9.37, the open interest changed by 3 which increased total open position to 219

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 307.75, which was 45.65 higher than the previous day. The implied volatity was 10.08, the open interest changed by -93 which decreased total open position to 216

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 267.15, which was -87.15 lower than the previous day. The implied volatity was 11.40, the open interest changed by 107 which increased total open position to 305

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 347.8, which was -98.85 lower than the previous day. The implied volatity was 11.19, the open interest changed by 67 which increased total open position to 204

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 437.55, which was -128.05 lower than the previous day. The implied volatity was 11.78, the open interest changed by -260 which decreased total open position to 158

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 566.2, which was 130.6 higher than the previous day. The implied volatity was 9.81, the open interest changed by 202 which increased total open position to 419

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 387.15, which was -84.4 lower than the previous day. The implied volatity was 9.24, the open interest changed by -73 which decreased total open position to 218

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 472.45, which was 21.4 higher than the previous day. The implied volatity was 11.44, the open interest changed by 78 which increased total open position to 281

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 456.6, which was -134.65 lower than the previous day. The implied volatity was 11.28, the open interest changed by 140 which increased total open position to 207

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 592.45, which was -76.2 lower than the previous day. The implied volatity was 10.54, the open interest changed by 1 which increased total open position to 65

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 668.65, which was -34.95 lower than the previous day. The implied volatity was 10.48, the open interest changed by -3 which decreased total open position to 64

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 703.6, which was 99.1 higher than the previous day. The implied volatity was 9.41, the open interest changed by -15 which decreased total open position to 67

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 617.8, which was 233.45 higher than the previous day. The implied volatity was 10.13, the open interest changed by -13 which decreased total open position to 85

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 362, which was -63.95 lower than the previous day. The implied volatity was 9.71, the open interest changed by 34 which increased total open position to 98

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 420, which was -67.5 lower than the previous day. The implied volatity was 9.73, the open interest changed by -1 which decreased total open position to 61

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 486, which was -135.45 lower than the previous day. The implied volatity was 9.62, the open interest changed by 34 which increased total open position to 58

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 621.45, which was 100.8 higher than the previous day. The implied volatity was 6.43, the open interest changed by 1 which increased total open position to 25

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 529.9, which was 27.85 higher than the previous day. The implied volatity was 8.95, the open interest changed by 9 which increased total open position to 23

On 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 501.05, which was -64.3 lower than the previous day. The implied volatity was 10.05, the open interest changed by 4 which increased total open position to 11

On 17 Nov FINNIFTY was trading at 27646.20. The strike last trading price was 565.35, which was 85.65 higher than the previous day. The implied volatity was 9.25, the open interest changed by 6 which increased total open position to 6

On 13 Nov FINNIFTY was trading at 27396.15. 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 12 Nov FINNIFTY was trading at 27337.35. 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 11 Nov FINNIFTY was trading at 27279.30. 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 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 6 Nov FINNIFTY was trading at 27033.10. 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 4 Nov FINNIFTY was trading at 27195.80. 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 30DEC2025 27600 PE
Delta: -0.42 Vega: 21.91 Theta: -4.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	178.25 ₹ 11,586.25	19.85 1290.25	10.13	2,393 1,55,545	450 29,250	782 50,830
12 Dec	27672.60	154.75 ₹ 10,058.75	-60.2 -3913.00	10.16	1,790 1,16,350	79 5,135	333 21,645
11 Dec	27561.90	214.2 ₹ 13,923	-96.35 -6262.75	10.49	755 49,075	-44 -2,860	253 16,445
10 Dec	27404.30	306.2 ₹ 19,903	57 3705.00	10.93	1,401 91,065	78 5,070	299 19,435
9 Dec	27549.75	252.9 ₹ 16,438.5	47.2 3068.00	11.44	1,111 72,215	0 0	223 14,495
8 Dec	27687.15	209.7 ₹ 13,630.5	60.5 3932.50	11.33	566 36,790	-51 -3,315	223 14,495
5 Dec	27881.90	143.25 ₹ 9,311.25	-104.55 -6795.75	11.01	990 64,350	34 2,210	276 17,940
4 Dec	27611.45	244.85 ₹ 15,915.25	-13.5 -877.50	11.59	1,464 95,160	-36 -2,340	250 16,250
3 Dec	27629.60	256 ₹ 16,640	-29.05 -1888.25	12.12	1,031 67,015	79 5,135	296 19,240
2 Dec	27565.25	274.75 ₹ 17,858.75	40.8 2652.00	12.22	2,278 1,48,070	132 8,580	230 14,950
1 Dec	27814.50	236.8 ₹ 15,392	28.5 1852.50	13.55	306 19,890	12 780	97 6,305
28 Nov	27890.25	203.95 ₹ 13,256.75	-1 -65.00	12.74	45 2,925	4 260	86 5,590
27 Nov	27946.20	196.25 ₹ 12,756.25	-70.55 -4585.75	13.03	144 9,360	-24 -1,560	83 5,395
26 Nov	27799.50	266.85 ₹ 17,345.25	-143.35 -9317.75	13.72	357 23,205	88 5,720	106 6,890
25 Nov	27409.40	430 ₹ 27,950	73.75 4793.75	13.67	45 2,925	4 260	19 1,235
24 Nov	27498.65	373.6 ₹ 24,284	-1266.1 -82296.50	13.08	34 2,210	15 975	15 975
21 Nov	27566.15	1639.7 ₹ 1,06,580.5	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1639.7 ₹ 1,06,580.5	0 0.00	1.48	0 0	0 0	0 0
19 Nov	27643.70	1639.7 ₹ 1,06,580.5	0 0.00	0.93	0 0	0 0	0 0
18 Nov	27546.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	0 ₹ 0	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
6 Nov	27033.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27600 expiring on 30DEC2025

Delta for 27600 PE is -0.42

Historical price for 27600 PE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 178.25, which was 19.85 higher than the previous day. The implied volatity was 10.13, the open interest changed by 450 which increased total open position to 782

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 154.75, which was -60.2 lower than the previous day. The implied volatity was 10.16, the open interest changed by 79 which increased total open position to 333

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 214.2, which was -96.35 lower than the previous day. The implied volatity was 10.49, the open interest changed by -44 which decreased total open position to 253

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 306.2, which was 57 higher than the previous day. The implied volatity was 10.93, the open interest changed by 78 which increased total open position to 299

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 252.9, which was 47.2 higher than the previous day. The implied volatity was 11.44, the open interest changed by 0 which decreased total open position to 223

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 209.7, which was 60.5 higher than the previous day. The implied volatity was 11.33, the open interest changed by -51 which decreased total open position to 223

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 143.25, which was -104.55 lower than the previous day. The implied volatity was 11.01, the open interest changed by 34 which increased total open position to 276

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 244.85, which was -13.5 lower than the previous day. The implied volatity was 11.59, the open interest changed by -36 which decreased total open position to 250

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 256, which was -29.05 lower than the previous day. The implied volatity was 12.12, the open interest changed by 79 which increased total open position to 296

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 274.75, which was 40.8 higher than the previous day. The implied volatity was 12.22, the open interest changed by 132 which increased total open position to 230

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 236.8, which was 28.5 higher than the previous day. The implied volatity was 13.55, the open interest changed by 12 which increased total open position to 97

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 203.95, which was -1 lower than the previous day. The implied volatity was 12.74, the open interest changed by 4 which increased total open position to 86

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 196.25, which was -70.55 lower than the previous day. The implied volatity was 13.03, the open interest changed by -24 which decreased total open position to 83

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 266.85, which was -143.35 lower than the previous day. The implied volatity was 13.72, the open interest changed by 88 which increased total open position to 106

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 430, which was 73.75 higher than the previous day. The implied volatity was 13.67, the open interest changed by 4 which increased total open position to 19

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 373.6, which was -1266.1 lower than the previous day. The implied volatity was 13.08, the open interest changed by 15 which increased total open position to 15

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 1639.7, 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 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 1639.7, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 1639.7, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

On 18 Nov FINNIFTY was trading at 27546.75. 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 17 Nov FINNIFTY was trading at 27646.20. 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

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