FINNIFTY

Nifty Financial Services

27501.4 -84.60 (-0.31%)

L: 27455 H: 27644.35

Back to Option Chain

Historical option data for FINNIFTY
14 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 27700 CE
Delta: 0.43 Vega: 20.39 Theta: -11.93 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	27501.40	181.7 ₹ 10,902	-47.05 -2823.00	11.13	1,870 1,12,200	-49 -2,940	307 18,420
13 Jan	27586.00	209 ₹ 12,540	-16.35 -981.00	10.3	1,992 1,19,520	-61 -3,660	358 21,480
12 Jan	27518.50	221.95 ₹ 13,317	36.95 2217.00	11.18	999 59,940	51 3,060	415 24,900
9 Jan	27382.10	184.9 ₹ 11,094	-118.35 -7101.00	10.57	1,533 91,980	183 10,980	391 23,460
8 Jan	27672.60	301 ₹ 18,060	-108.65 -6519.00	9.74	821 49,260	82 4,920	208 12,480
7 Jan	27853.35	413.3 ₹ 24,798	-70.75 -4245.00	8.81	283 16,980	-41 -2,460	126 7,560
6 Jan	27945.10	484.3 ₹ 29,058	125 7500.00	9.4	28 1,680	1 60	167 10,020
5 Jan	27851.45	359.25 ₹ 21,555	-113.85 -6831.00	5.09	60 3,600	-11 -660	167 10,020
2 Jan	27899.15	476.05 ₹ 28,563	127.45 7647.00	7.75	472 28,320	-21 -1,260	180 10,800
1 Jan	27666.80	349 ₹ 20,940	3.65 219.00	8.74	450 27,000	71 4,260	201 12,060
31 Dec	27613.30	356.4 ₹ 21,384	132.05 7923.00	9.68	705 42,300	112 6,720	129 7,740
30 Dec	27382.80	224.35 ₹ 13,461	-31.15 -1869.00	7.9	20 1,200	5 300	15 900
29 Dec	27363.50	256 ₹ 15,360	-106.2 -6372.00	9.99	4 240	3 180	9 540
26 Dec	27430.75	360 ₹ 21,600	-303.9 -18234.00	-	0 0	0 0	6 360
24 Dec	27565.50	360 ₹ 21,600	-303.9 -18234.00	9.26	12 720	5 300	6 360
23 Dec	27584.55	663.9 ₹ 39,834	-378.25 -22695.00	-	0 0	0 0	1 60
22 Dec	27479.85	663.9 ₹ 39,834	-378.25 -22695.00	-	0 0	0 0	1 60
19 Dec	27378.60	663.9 ₹ 39,834	-378.25 -22695.00	-	0 0	0 0	1 60
18 Dec	27267.10	663.9 ₹ 39,834	-378.25 -22695.00	-	0 0	0 0	1 60
17 Dec	27251.95	663.9 ₹ 39,834	-378.25 -22695.00	-	1 60	0 0	1 60
16 Dec	27385.55	663.9 ₹ 39,834	-378.25 -22695.00	-	1 60	0 0	1 60
15 Dec	27603.15	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	27404.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0

9 Dec	27549.75	0 ₹ 0	- NaN	-	0 0	0 0	0 0
8 Dec	27687.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	27881.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	27611.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	27629.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	27565.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	27814.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	27890.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	27946.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	27799.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
25 Nov	27409.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Nov	27498.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Nov	27566.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
20 Nov	27861.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Nov	27643.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Nov	27546.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Nov	27646.20	- ₹ NaN	- NaN	-	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

For Nifty Financial Services - strike price 27700 expiring on 27JAN2026

Delta for 27700 CE is 0.43

Historical price for 27700 CE is as follows

On 14 Jan FINNIFTY was trading at 27501.40. The strike last trading price was 181.7, which was -47.05 lower than the previous day. The implied volatity was 11.13, the open interest changed by -49 which decreased total open position to 307

On 13 Jan FINNIFTY was trading at 27586.00. The strike last trading price was 209, which was -16.35 lower than the previous day. The implied volatity was 10.3, the open interest changed by -61 which decreased total open position to 358

On 12 Jan FINNIFTY was trading at 27518.50. The strike last trading price was 221.95, which was 36.95 higher than the previous day. The implied volatity was 11.18, the open interest changed by 51 which increased total open position to 415

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 184.9, which was -118.35 lower than the previous day. The implied volatity was 10.57, the open interest changed by 183 which increased total open position to 391

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 301, which was -108.65 lower than the previous day. The implied volatity was 9.74, the open interest changed by 82 which increased total open position to 208

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 413.3, which was -70.75 lower than the previous day. The implied volatity was 8.81, the open interest changed by -41 which decreased total open position to 126

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 484.3, which was 125 higher than the previous day. The implied volatity was 9.4, the open interest changed by 1 which increased total open position to 167

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 359.25, which was -113.85 lower than the previous day. The implied volatity was 5.09, the open interest changed by -11 which decreased total open position to 167

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 476.05, which was 127.45 higher than the previous day. The implied volatity was 7.75, the open interest changed by -21 which decreased total open position to 180

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 349, which was 3.65 higher than the previous day. The implied volatity was 8.74, the open interest changed by 71 which increased total open position to 201

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 356.4, which was 132.05 higher than the previous day. The implied volatity was 9.68, the open interest changed by 112 which increased total open position to 129

On 30 Dec FINNIFTY was trading at 27382.80. The strike last trading price was 224.35, which was -31.15 lower than the previous day. The implied volatity was 7.9, the open interest changed by 5 which increased total open position to 15

On 29 Dec FINNIFTY was trading at 27363.50. The strike last trading price was 256, which was -106.2 lower than the previous day. The implied volatity was 9.99, the open interest changed by 3 which increased total open position to 9

On 26 Dec FINNIFTY was trading at 27430.75. The strike last trading price was 360, which was -303.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 24 Dec FINNIFTY was trading at 27565.50. The strike last trading price was 360, which was -303.9 lower than the previous day. The implied volatity was 9.26, the open interest changed by 5 which increased total open position to 6

On 23 Dec FINNIFTY was trading at 27584.55. The strike last trading price was 663.9, which was -378.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 22 Dec FINNIFTY was trading at 27479.85. The strike last trading price was 663.9, which was -378.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec FINNIFTY was trading at 27378.60. The strike last trading price was 663.9, which was -378.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec FINNIFTY was trading at 27267.10. The strike last trading price was 663.9, which was -378.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 663.9, which was -378.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 663.9, which was -378.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

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

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

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was -, which was - 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 -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - 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 -, which was - 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

FINNIFTY 27JAN2026 27700 PE
Delta: -0.57 Vega: 20.35 Theta: -3.89 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	27501.40	277.6 ₹ 16,656	30.5 1830.00	10.59	1,391 83,460	-17 -1,020	272 16,320
13 Jan	27586.00	252.5 ₹ 15,150	-23.2 -1392.00	11.09	1,553 93,180	38 2,280	299 17,940
12 Jan	27518.50	276.75 ₹ 16,605	-79.35 -4761.00	11.12	153 9,180	-11 -660	250 15,000
9 Jan	27382.10	349.9 ₹ 20,994	127.7 7662.00	10.73	1,377 82,620	49 2,940	286 17,160
8 Jan	27672.60	207.9 ₹ 12,474	47.7 2862.00	10.25	2,175 1,30,500	-151 -9,060	238 14,280
7 Jan	27853.35	157 ₹ 9,420	10.45 627.00	11.02	2,636 1,58,160	116 6,960	389 23,340
6 Jan	27945.10	144.8 ₹ 8,688	-47.3 -2838.00	11.31	791 47,460	43 2,580	272 16,320
5 Jan	27851.45	190 ₹ 11,400	11 660.00	12.09	423 25,380	-30 -1,800	228 13,680
2 Jan	27899.15	169.9 ₹ 10,194	-85.4 -5124.00	11.46	1,008 60,480	62 3,720	261 15,660
1 Jan	27666.80	256 ₹ 15,360	-27.25 -1635.00	11.34	438 26,280	71 4,260	200 12,000
31 Dec	27613.30	275 ₹ 16,500	-594.45 -35667.00	11.17	452 27,120	127 7,620	127 7,620
30 Dec	27382.80	869.45 ₹ 52,167	0 0.00	-	0 0	0 0	0 0
29 Dec	27363.50	869.45 ₹ 52,167	0 0.00	-	0 0	0 0	0 0
26 Dec	27430.75	869.45 ₹ 52,167	0 0.00	-	0 0	0 0	0 0
24 Dec	27565.50	869.45 ₹ 52,167	0 0.00	0.3	0 0	0 0	0 0
23 Dec	27584.55	869.45 ₹ 52,167	0 0.00	0.43	0 0	0 0	0 0
22 Dec	27479.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	27378.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	27267.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	27251.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	27404.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	27549.75	0 ₹ 0	- NaN	-	0 0	0 0	0 0
8 Dec	27687.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	27881.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	27611.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	27629.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	27565.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	27814.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	27890.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	27946.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	27799.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
25 Nov	27409.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Nov	27498.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Nov	27566.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
20 Nov	27861.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Nov	27643.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Nov	27546.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Nov	27646.20	- ₹ NaN	- NaN	-	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

For Nifty Financial Services - strike price 27700 expiring on 27JAN2026

Delta for 27700 PE is -0.57

Historical price for 27700 PE is as follows

On 14 Jan FINNIFTY was trading at 27501.40. The strike last trading price was 277.6, which was 30.5 higher than the previous day. The implied volatity was 10.59, the open interest changed by -17 which decreased total open position to 272

On 13 Jan FINNIFTY was trading at 27586.00. The strike last trading price was 252.5, which was -23.2 lower than the previous day. The implied volatity was 11.09, the open interest changed by 38 which increased total open position to 299

On 12 Jan FINNIFTY was trading at 27518.50. The strike last trading price was 276.75, which was -79.35 lower than the previous day. The implied volatity was 11.12, the open interest changed by -11 which decreased total open position to 250

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 349.9, which was 127.7 higher than the previous day. The implied volatity was 10.73, the open interest changed by 49 which increased total open position to 286

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 207.9, which was 47.7 higher than the previous day. The implied volatity was 10.25, the open interest changed by -151 which decreased total open position to 238

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 157, which was 10.45 higher than the previous day. The implied volatity was 11.02, the open interest changed by 116 which increased total open position to 389

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 144.8, which was -47.3 lower than the previous day. The implied volatity was 11.31, the open interest changed by 43 which increased total open position to 272

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 190, which was 11 higher than the previous day. The implied volatity was 12.09, the open interest changed by -30 which decreased total open position to 228

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 169.9, which was -85.4 lower than the previous day. The implied volatity was 11.46, the open interest changed by 62 which increased total open position to 261

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 256, which was -27.25 lower than the previous day. The implied volatity was 11.34, the open interest changed by 71 which increased total open position to 200

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 275, which was -594.45 lower than the previous day. The implied volatity was 11.17, the open interest changed by 127 which increased total open position to 127

On 30 Dec FINNIFTY was trading at 27382.80. The strike last trading price was 869.45, 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 29 Dec FINNIFTY was trading at 27363.50. The strike last trading price was 869.45, 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 26 Dec FINNIFTY was trading at 27430.75. The strike last trading price was 869.45, 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 24 Dec FINNIFTY was trading at 27565.50. The strike last trading price was 869.45, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0

On 23 Dec FINNIFTY was trading at 27584.55. The strike last trading price was 869.45, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0

On 22 Dec FINNIFTY was trading at 27479.85. 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

On 19 Dec FINNIFTY was trading at 27378.60. 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 18 Dec FINNIFTY was trading at 27267.10. 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 17 Dec FINNIFTY was trading at 27251.95. 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 16 Dec FINNIFTY was trading at 27385.55. 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

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