FINNIFTY

Nifty Financial Services

27385.55 -217.60 (-0.79%)

L: 27352.75 H: 27538

Back to Option Chain

Historical option data for FINNIFTY
17 Dec 2025 09:02 AM 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 27650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27385.55	152.45 ₹ 9,909.25	-125.7 -8170.50	-	300 19,500	49 3,185	162 10,530
16 Dec	27385.55	152.45 ₹ 9,909.25	-125.7 -8170.50	10.60	300 19,500	51 3,315	162 10,530
15 Dec	27603.15	276 ₹ 17,940	-51.45 -3344.25	11.23	418 27,170	49 3,185	109 7,085
12 Dec	27672.60	330 ₹ 21,450	41.45 2694.25	9.71	394 25,610	17 1,105	62 4,030
11 Dec	27561.90	284.8 ₹ 18,512	45.5 2957.50	10.18	187 12,155	-9 -585	44 2,860
10 Dec	27404.30	234.35 ₹ 15,232.75	-91.95 -5976.75	11.00	247 16,055	6 390	61 3,965
9 Dec	27549.75	317.25 ₹ 20,621.25	-98.75 -6418.75	11.03	172 11,180	20 1,300	56 3,640
8 Dec	27687.15	383.65 ₹ 24,937.25	-144.9 -9418.50	10.85	44 2,860	2 130	36 2,340
5 Dec	27881.90	538.35 ₹ 34,992.75	132.2 8593.00	10.30	266 17,290	-37 -2,405	34 2,210
4 Dec	27611.45	392.95 ₹ 25,541.75	-48.4 -3146.00	10.49	321 20,865	21 1,365	72 4,680
3 Dec	27629.60	450 ₹ 29,250	30 1950.00	11.68	68 4,420	-10 -650	51 3,315
2 Dec	27565.25	433 ₹ 28,145	-93.7 -6090.50	11.37	304 19,760	48 3,120	61 3,965
1 Dec	27814.50	526.7 ₹ 34,235.5	-88 -5720.00	9.39	7 455	0 0	13 845
28 Nov	27890.25	614.7 ₹ 39,955.5	51.1 3321.50	9.81	18 1,170	9 585	13 845

27 Nov	27946.20	563.6 ₹ 36,634	26.8 1742.00	-	0 0	4 260	0 0
26 Nov	27799.50	563.6 ₹ 36,634	26.8 1742.00	9.43	33 2,145	4 260	4 260

For Nifty Financial Services - strike price 27650 expiring on 30DEC2025

Delta for 27650 CE is -

Historical price for 27650 CE is as follows

On 17 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 152.45, which was -125.7 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 162

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 152.45, which was -125.7 lower than the previous day. The implied volatity was 10.60, the open interest changed by 51 which increased total open position to 162

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 276, which was -51.45 lower than the previous day. The implied volatity was 11.23, the open interest changed by 49 which increased total open position to 109

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 330, which was 41.45 higher than the previous day. The implied volatity was 9.71, the open interest changed by 17 which increased total open position to 62

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 284.8, which was 45.5 higher than the previous day. The implied volatity was 10.18, the open interest changed by -9 which decreased total open position to 44

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 234.35, which was -91.95 lower than the previous day. The implied volatity was 11.00, the open interest changed by 6 which increased total open position to 61

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 317.25, which was -98.75 lower than the previous day. The implied volatity was 11.03, the open interest changed by 20 which increased total open position to 56

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 383.65, which was -144.9 lower than the previous day. The implied volatity was 10.85, the open interest changed by 2 which increased total open position to 36

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 538.35, which was 132.2 higher than the previous day. The implied volatity was 10.30, the open interest changed by -37 which decreased total open position to 34

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 392.95, which was -48.4 lower than the previous day. The implied volatity was 10.49, the open interest changed by 21 which increased total open position to 72

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 450, which was 30 higher than the previous day. The implied volatity was 11.68, the open interest changed by -10 which decreased total open position to 51

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 433, which was -93.7 lower than the previous day. The implied volatity was 11.37, the open interest changed by 48 which increased total open position to 61

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 526.7, which was -88 lower than the previous day. The implied volatity was 9.39, the open interest changed by 0 which decreased total open position to 13

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 614.7, which was 51.1 higher than the previous day. The implied volatity was 9.81, the open interest changed by 9 which increased total open position to 13

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 563.6, which was 26.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 563.6, which was 26.8 higher than the previous day. The implied volatity was 9.43, the open interest changed by 4 which increased total open position to 4

FINNIFTY 30DEC2025 27650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27385.55	314.6 ₹ 20,449	113.55 7380.75	-	87 5,655	-6 -390	123 7,995
16 Dec	27385.55	314.6 ₹ 20,449	113.55 7380.75	10.22	87 5,655	-4 -260	123 7,995
15 Dec	27603.15	199 ₹ 12,935	23.7 1540.50	9.94	401 26,065	-53 -3,445	132 8,580
12 Dec	27672.60	173.15 ₹ 11,254.75	-59.65 -3877.25	10.13	1,086 70,590	106 6,890	206 13,390
11 Dec	27561.90	232.5 ₹ 15,112.5	-106.55 -6925.75	10.38	67 4,355	-8 -520	101 6,565
10 Dec	27404.30	343.4 ₹ 22,321	69.95 4546.75	11.56	85 5,525	7 455	110 7,150
9 Dec	27549.75	278.1 ₹ 18,076.5	50.85 3305.25	11.52	343 22,295	6 390	103 6,695
8 Dec	27687.15	229.25 ₹ 14,901.25	66.25 4306.25	11.31	318 20,670	-30 -1,950	95 6,175
5 Dec	27881.90	161.15 ₹ 10,474.75	-108.75 -7068.75	11.14	445 28,925	55 3,575	125 8,125
4 Dec	27611.45	266.55 ₹ 17,325.75	-8.45 -549.25	11.59	280 18,200	-7 -455	69 4,485
3 Dec	27629.60	268.25 ₹ 17,436.25	-38.15 -2479.75	11.84	94 6,110	1 65	76 4,940
2 Dec	27565.25	292.15 ₹ 18,989.75	44.5 2892.50	12.03	896 58,240	-15 -975	73 4,745
1 Dec	27814.50	254.55 ₹ 16,545.75	31.55 2050.75	13.55	173 11,245	6 390	88 5,720
28 Nov	27890.25	218 ₹ 14,170	-12.4 -806.00	12.68	36 2,340	-3 -195	83 5,395
27 Nov	27946.20	230.4 ₹ 14,976	-53.05 -3448.25	13.68	90 5,850	1 65	87 5,655
26 Nov	27799.50	284.85 ₹ 18,515.25	-331.55 -21550.75	13.72	257 16,705	85 5,525	85 5,525

For Nifty Financial Services - strike price 27650 expiring on 30DEC2025

Delta for 27650 PE is -

Historical price for 27650 PE is as follows

On 17 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 314.6, which was 113.55 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 123

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 314.6, which was 113.55 higher than the previous day. The implied volatity was 10.22, the open interest changed by -4 which decreased total open position to 123

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 199, which was 23.7 higher than the previous day. The implied volatity was 9.94, the open interest changed by -53 which decreased total open position to 132

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 173.15, which was -59.65 lower than the previous day. The implied volatity was 10.13, the open interest changed by 106 which increased total open position to 206

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 232.5, which was -106.55 lower than the previous day. The implied volatity was 10.38, the open interest changed by -8 which decreased total open position to 101

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 343.4, which was 69.95 higher than the previous day. The implied volatity was 11.56, the open interest changed by 7 which increased total open position to 110

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 278.1, which was 50.85 higher than the previous day. The implied volatity was 11.52, the open interest changed by 6 which increased total open position to 103

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 229.25, which was 66.25 higher than the previous day. The implied volatity was 11.31, the open interest changed by -30 which decreased total open position to 95

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 161.15, which was -108.75 lower than the previous day. The implied volatity was 11.14, the open interest changed by 55 which increased total open position to 125

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 266.55, which was -8.45 lower than the previous day. The implied volatity was 11.59, the open interest changed by -7 which decreased total open position to 69

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 268.25, which was -38.15 lower than the previous day. The implied volatity was 11.84, the open interest changed by 1 which increased total open position to 76

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 292.15, which was 44.5 higher than the previous day. The implied volatity was 12.03, the open interest changed by -15 which decreased total open position to 73

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 254.55, which was 31.55 higher than the previous day. The implied volatity was 13.55, the open interest changed by 6 which increased total open position to 88

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 218, which was -12.4 lower than the previous day. The implied volatity was 12.68, the open interest changed by -3 which decreased total open position to 83

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 230.4, which was -53.05 lower than the previous day. The implied volatity was 13.68, the open interest changed by 1 which increased total open position to 87

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 284.85, which was -331.55 lower than the previous day. The implied volatity was 13.72, the open interest changed by 85 which increased total open position to 85

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