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 27700 CE
Delta: 0.50 Vega: 22.31 Theta: -11.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	241.25 ₹ 15,681.25	-55.7 -3620.50	10.81	1,316 85,540	61 3,965	449 29,185

12 Dec	27672.60	301.75 ₹ 19,613.75	40.1 2606.50	9.76	1,532 99,580	72 4,680	402 26,130
11 Dec	27561.90	260.1 ₹ 16,906.5	43.35 2817.75	10.29	878 57,070	49 3,185	350 22,750
10 Dec	27404.30	217.3 ₹ 14,124.5	-83.65 -5437.25	11.16	513 33,345	22 1,430	285 18,525
9 Dec	27549.75	288.95 ₹ 18,781.75	-88.65 -5762.25	10.85	513 33,345	42 2,730	263 17,095
8 Dec	27687.15	353.3 ₹ 22,964.5	-145.8 -9477.00	10.77	269 17,485	10 650	221 14,365
5 Dec	27881.90	496 ₹ 32,240	118.35 7692.75	10.27	852 55,380	-26 -1,690	212 13,780
4 Dec	27611.45	371 ₹ 24,115	-42.35 -2752.75	10.69	1,164 75,660	13 845	249 16,185
3 Dec	27629.60	413.35 ₹ 26,867.75	21.95 1426.75	11.39	436 28,340	-28 -1,820	230 14,950
2 Dec	27565.25	402 ₹ 26,130	-100.25 -6516.25	11.33	1,438 93,470	68 4,420	260 16,900
1 Dec	27814.50	506 ₹ 32,890	-95 -6175.00	9.86	262 17,030	-61 -3,965	205 13,325
28 Nov	27890.25	609.55 ₹ 39,620.75	-17.55 -1140.75	10.85	21 1,365	-1 -65	263 17,095
27 Nov	27946.20	646 ₹ 41,990	104.45 6789.25	10.09	254 16,510	10 650	269 17,485
26 Nov	27799.50	553 ₹ 35,945	168.9 10978.50	10.21	1,286 83,590	232 15,080	259 16,835
25 Nov	27409.40	384.1 ₹ 24,966.5	-24.8 -1612.00	11.85	55 3,575	11 715	26 1,690
24 Nov	27498.65	408 ₹ 26,520	18.6 1209.00	10.95	31 2,015	5 325	14 910
21 Nov	27566.15	389.4 ₹ 25,311	-120.15 -7809.75	8.52	20 1,300	8 520	11 715
20 Nov	27861.35	509.55 ₹ 33,120.75	58.4 3796.00	4.97	4 260	3 195	3 195
19 Nov	27643.70	451.15 ₹ 29,324.75	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	451.15 ₹ 29,324.75	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	451.15 ₹ 29,324.75	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 27700 expiring on 30DEC2025

Delta for 27700 CE is 0.50

Historical price for 27700 CE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 241.25, which was -55.7 lower than the previous day. The implied volatity was 10.81, the open interest changed by 61 which increased total open position to 449

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 301.75, which was 40.1 higher than the previous day. The implied volatity was 9.76, the open interest changed by 72 which increased total open position to 402

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 260.1, which was 43.35 higher than the previous day. The implied volatity was 10.29, the open interest changed by 49 which increased total open position to 350

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 217.3, which was -83.65 lower than the previous day. The implied volatity was 11.16, the open interest changed by 22 which increased total open position to 285

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 288.95, which was -88.65 lower than the previous day. The implied volatity was 10.85, the open interest changed by 42 which increased total open position to 263

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 353.3, which was -145.8 lower than the previous day. The implied volatity was 10.77, the open interest changed by 10 which increased total open position to 221

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 496, which was 118.35 higher than the previous day. The implied volatity was 10.27, the open interest changed by -26 which decreased total open position to 212

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 371, which was -42.35 lower than the previous day. The implied volatity was 10.69, the open interest changed by 13 which increased total open position to 249

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 413.35, which was 21.95 higher than the previous day. The implied volatity was 11.39, the open interest changed by -28 which decreased total open position to 230

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 402, which was -100.25 lower than the previous day. The implied volatity was 11.33, the open interest changed by 68 which increased total open position to 260

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 506, which was -95 lower than the previous day. The implied volatity was 9.86, the open interest changed by -61 which decreased total open position to 205

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 609.55, which was -17.55 lower than the previous day. The implied volatity was 10.85, the open interest changed by -1 which decreased total open position to 263

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 646, which was 104.45 higher than the previous day. The implied volatity was 10.09, the open interest changed by 10 which increased total open position to 269

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 553, which was 168.9 higher than the previous day. The implied volatity was 10.21, the open interest changed by 232 which increased total open position to 259

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 384.1, which was -24.8 lower than the previous day. The implied volatity was 11.85, the open interest changed by 11 which increased total open position to 26

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 408, which was 18.6 higher than the previous day. The implied volatity was 10.95, the open interest changed by 5 which increased total open position to 14

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 389.4, which was -120.15 lower than the previous day. The implied volatity was 8.52, the open interest changed by 8 which increased total open position to 11

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 509.55, which was 58.4 higher than the previous day. The implied volatity was 4.97, the open interest changed by 3 which increased total open position to 3

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 451.15, 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 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 451.15, 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 451.15, 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 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 27700 PE
Delta: -0.50 Vega: 22.31 Theta: -3.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	223.95 ₹ 14,556.75	28.35 1842.75	10.04	1,066 69,290	81 5,265	533 34,645
12 Dec	27672.60	190.3 ₹ 12,369.5	-71.6 -4654.00	9.99	936 60,840	39 2,535	457 29,705
11 Dec	27561.90	256.75 ₹ 16,688.75	-110.55 -7185.75	10.38	258 16,770	7 455	417 27,105
10 Dec	27404.30	389.95 ₹ 25,346.75	94.2 6123.00	12.04	441 28,665	5 325	411 26,715
9 Dec	27549.75	302.3 ₹ 19,649.5	52.6 3419.00	11.51	567 36,855	46 2,990	406 26,390
8 Dec	27687.15	266 ₹ 17,290	85.95 5586.75	11.88	1,030 66,950	-41 -2,665	360 23,400
5 Dec	27881.90	173.45 ₹ 11,274.25	-117.65 -7647.25	10.97	2,168 1,40,920	157 10,205	413 26,845
4 Dec	27611.45	287 ₹ 18,655	-10.7 -695.50	11.57	992 64,480	-28 -1,820	257 16,705
3 Dec	27629.60	289.6 ₹ 18,824	-43.65 -2837.25	11.83	237 15,405	13 845	288 18,720
2 Dec	27565.25	313.6 ₹ 20,384	43.45 2824.25	12.06	1,514 98,410	-135 -8,775	273 17,745
1 Dec	27814.50	267.9 ₹ 17,413.5	25.05 1628.25	13.38	1,525 99,125	-15 -975	408 26,520
28 Nov	27890.25	232.6 ₹ 15,119	-8.4 -546.00	12.60	633 41,145	-33 -2,145	423 27,495
27 Nov	27946.20	229.05 ₹ 14,888.25	-73.55 -4780.75	13.11	768 49,920	60 3,900	461 29,965
26 Nov	27799.50	295.6 ₹ 19,214	-123.4 -8021.00	13.47	1,391 90,415	390 25,350	402 26,130
25 Nov	27409.40	419 ₹ 27,235	64 4160.00	11.86	10 650	3 195	11 715
24 Nov	27498.65	355 ₹ 23,075	-1354.6 -88049.00	11.13	15 975	8 520	8 520
21 Nov	27566.15	1709.6 ₹ 1,11,124	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1709.6 ₹ 1,11,124	0 0.00	1.29	0 0	0 0	0 0
19 Nov	27643.70	1709.6 ₹ 1,11,124	0 0.00	-	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 27700 expiring on 30DEC2025

Delta for 27700 PE is -0.50

Historical price for 27700 PE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 223.95, which was 28.35 higher than the previous day. The implied volatity was 10.04, the open interest changed by 81 which increased total open position to 533

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 190.3, which was -71.6 lower than the previous day. The implied volatity was 9.99, the open interest changed by 39 which increased total open position to 457

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 256.75, which was -110.55 lower than the previous day. The implied volatity was 10.38, the open interest changed by 7 which increased total open position to 417

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 389.95, which was 94.2 higher than the previous day. The implied volatity was 12.04, the open interest changed by 5 which increased total open position to 411

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 302.3, which was 52.6 higher than the previous day. The implied volatity was 11.51, the open interest changed by 46 which increased total open position to 406

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 266, which was 85.95 higher than the previous day. The implied volatity was 11.88, the open interest changed by -41 which decreased total open position to 360

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 173.45, which was -117.65 lower than the previous day. The implied volatity was 10.97, the open interest changed by 157 which increased total open position to 413

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 287, which was -10.7 lower than the previous day. The implied volatity was 11.57, the open interest changed by -28 which decreased total open position to 257

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 289.6, which was -43.65 lower than the previous day. The implied volatity was 11.83, the open interest changed by 13 which increased total open position to 288

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 313.6, which was 43.45 higher than the previous day. The implied volatity was 12.06, the open interest changed by -135 which decreased total open position to 273

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 267.9, which was 25.05 higher than the previous day. The implied volatity was 13.38, the open interest changed by -15 which decreased total open position to 408

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 232.6, which was -8.4 lower than the previous day. The implied volatity was 12.60, the open interest changed by -33 which decreased total open position to 423

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 229.05, which was -73.55 lower than the previous day. The implied volatity was 13.11, the open interest changed by 60 which increased total open position to 461

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 295.6, which was -123.4 lower than the previous day. The implied volatity was 13.47, the open interest changed by 390 which increased total open position to 402

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 419, which was 64 higher than the previous day. The implied volatity was 11.86, the open interest changed by 3 which increased total open position to 11

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 355, which was -1354.6 lower than the previous day. The implied volatity was 11.13, the open interest changed by 8 which increased total open position to 8

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 1709.6, 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 1709.6, which was 0 lower than the previous day. The implied volatity was 1.29, 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 1709.6, 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 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