FINNIFTY

Nifty Financial Services

27523.15 +21.75 (0.08%)

L: 27478.8 H: 27723.4

Back to Option Chain

Historical option data for FINNIFTY
16 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 27650 CE
Delta: 0.47 Vega: 19.02 Theta: -12.43 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	27523.15	178 ₹ 10,680	-24.35 -1461.00	10.31	763 45,780	30 1,800	147 8,820
14 Jan	27501.40	207.35 ₹ 12,441	-47.9 -2874.00	11.31	566 33,960	13 780	122 7,320
13 Jan	27586.00	249.4 ₹ 14,964	0.1 6.00	11.03	794 47,640	31 1,860	117 7,020
12 Jan	27518.50	248.5 ₹ 14,910	42.8 2568.00	11.31	150 9,000	-1 -60	83 4,980
9 Jan	27382.10	203.85 ₹ 12,231	-125.6 -7536.00	10.51	283 16,980	67 4,020	84 5,040
8 Jan	27672.60	333.9 ₹ 20,034	-81.1 -4866.00	9.88	77 4,620	4 240	18 1,080
7 Jan	27853.35	415 ₹ 24,900	-120 -7200.00	6.98	7 420	0 0	15 900
6 Jan	27945.10	535 ₹ 32,100	25.45 1527.00	10.06	1 60	0 0	14 840
5 Jan	27851.45	509.55 ₹ 30,573	-2.25 -135.00	10.4	6 360	1 60	12 720
2 Jan	27899.15	513.95 ₹ 30,837	136.8 8208.00	7.7	87 5,220	-21 -1,260	13 780

1 Jan	27666.80	377.3 ₹ 22,638	8.7 522.00	8.66	280 16,800	26 1,560	38 2,280
31 Dec	27613.30	376.7 ₹ 22,602	-52.6 -3156.00	9.39	51 3,060	13 780	13 780

For Nifty Financial Services - strike price 27650 expiring on 27JAN2026

Delta for 27650 CE is 0.47

Historical price for 27650 CE is as follows

On 16 Jan FINNIFTY was trading at 27523.15. The strike last trading price was 178, which was -24.35 lower than the previous day. The implied volatity was 10.31, the open interest changed by 30 which increased total open position to 147

On 14 Jan FINNIFTY was trading at 27501.40. The strike last trading price was 207.35, which was -47.9 lower than the previous day. The implied volatity was 11.31, the open interest changed by 13 which increased total open position to 122

On 13 Jan FINNIFTY was trading at 27586.00. The strike last trading price was 249.4, which was 0.1 higher than the previous day. The implied volatity was 11.03, the open interest changed by 31 which increased total open position to 117

On 12 Jan FINNIFTY was trading at 27518.50. The strike last trading price was 248.5, which was 42.8 higher than the previous day. The implied volatity was 11.31, the open interest changed by -1 which decreased total open position to 83

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 203.85, which was -125.6 lower than the previous day. The implied volatity was 10.51, the open interest changed by 67 which increased total open position to 84

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 333.9, which was -81.1 lower than the previous day. The implied volatity was 9.88, the open interest changed by 4 which increased total open position to 18

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 415, which was -120 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 15

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 535, which was 25.45 higher than the previous day. The implied volatity was 10.06, the open interest changed by 0 which decreased total open position to 14

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 509.55, which was -2.25 lower than the previous day. The implied volatity was 10.4, the open interest changed by 1 which increased total open position to 12

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 513.95, which was 136.8 higher than the previous day. The implied volatity was 7.7, the open interest changed by -21 which decreased total open position to 13

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 377.3, which was 8.7 higher than the previous day. The implied volatity was 8.66, the open interest changed by 26 which increased total open position to 38

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 376.7, which was -52.6 lower than the previous day. The implied volatity was 9.39, the open interest changed by 13 which increased total open position to 13

FINNIFTY 27JAN2026 27650 PE
Delta: -0.52 Vega: 19.03 Theta: -6.19 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	27523.15	244.8 ₹ 14,688	-5.25 -315.00	11.79	645 38,700	-2 -120	83 4,980
14 Jan	27501.40	248.55 ₹ 14,913	20.3 1218.00	10.54	551 33,060	3 180	85 5,100
13 Jan	27586.00	229.35 ₹ 13,761	-27.7 -1662.00	11.19	362 21,720	18 1,080	78 4,680
12 Jan	27518.50	250.55 ₹ 15,033	-81.4 -4884.00	11.1	39 2,340	5 300	59 3,540
9 Jan	27382.10	328.95 ₹ 19,737	127.7 7662.00	11.07	269 16,140	-80 -4,800	53 3,180
8 Jan	27672.60	200 ₹ 12,000	57 3420.00	10.77	577 34,620	69 4,140	125 7,500
7 Jan	27853.35	140 ₹ 8,400	6.5 390.00	10.96	148 8,880	-11 -660	55 3,300
6 Jan	27945.10	131.75 ₹ 7,905	-40.2 -2412.00	11.39	26 1,560	14 840	64 3,840
5 Jan	27851.45	172.15 ₹ 10,329	8.65 519.00	12.05	125 7,500	2 120	54 3,240
2 Jan	27899.15	161.65 ₹ 9,699	-71.9 -4314.00	11.74	231 13,860	-21 -1,260	53 3,180
1 Jan	27666.80	235.5 ₹ 14,130	-27.55 -1653.00	11.34	310 18,600	25 1,500	79 4,740
31 Dec	27613.30	260.55 ₹ 15,633	-309.4 -18564.00	11.41	141 8,460	56 3,360	56 3,360

For Nifty Financial Services - strike price 27650 expiring on 27JAN2026

Delta for 27650 PE is -0.52

Historical price for 27650 PE is as follows

On 16 Jan FINNIFTY was trading at 27523.15. The strike last trading price was 244.8, which was -5.25 lower than the previous day. The implied volatity was 11.79, the open interest changed by -2 which decreased total open position to 83

On 14 Jan FINNIFTY was trading at 27501.40. The strike last trading price was 248.55, which was 20.3 higher than the previous day. The implied volatity was 10.54, the open interest changed by 3 which increased total open position to 85

On 13 Jan FINNIFTY was trading at 27586.00. The strike last trading price was 229.35, which was -27.7 lower than the previous day. The implied volatity was 11.19, the open interest changed by 18 which increased total open position to 78

On 12 Jan FINNIFTY was trading at 27518.50. The strike last trading price was 250.55, which was -81.4 lower than the previous day. The implied volatity was 11.1, the open interest changed by 5 which increased total open position to 59

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 328.95, which was 127.7 higher than the previous day. The implied volatity was 11.07, the open interest changed by -80 which decreased total open position to 53

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 200, which was 57 higher than the previous day. The implied volatity was 10.77, the open interest changed by 69 which increased total open position to 125

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 140, which was 6.5 higher than the previous day. The implied volatity was 10.96, the open interest changed by -11 which decreased total open position to 55

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 131.75, which was -40.2 lower than the previous day. The implied volatity was 11.39, the open interest changed by 14 which increased total open position to 64

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 172.15, which was 8.65 higher than the previous day. The implied volatity was 12.05, the open interest changed by 2 which increased total open position to 54

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 161.65, which was -71.9 lower than the previous day. The implied volatity was 11.74, the open interest changed by -21 which decreased total open position to 53

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 235.5, which was -27.55 lower than the previous day. The implied volatity was 11.34, the open interest changed by 25 which increased total open position to 79

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 260.55, which was -309.4 lower than the previous day. The implied volatity was 11.41, the open interest changed by 56 which increased total open position to 56

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