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 27750 CE
Delta: 0.47 Vega: 22.25 Theta: -11.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	223.25 ₹ 14,511.25	-46.8 -3042.00	11.14	193 12,545	12 780	79 5,135
12 Dec	27672.60	270.8 ₹ 17,602	35.7 2320.50	9.62	330 21,450	-32 -2,080	65 4,225
11 Dec	27561.90	225.3 ₹ 14,644.5	31.35 2037.75	9.79	105 6,825	9 585	98 6,370
10 Dec	27404.30	193.95 ₹ 12,606.75	-83.05 -5398.25	11.02	54 3,510	24 1,560	89 5,785
9 Dec	27549.75	276.6 ₹ 17,979	-75.6 -4914.00	11.36	129 8,385	3 195	65 4,225

8 Dec	27687.15	348.5 ₹ 22,652.5	-110.55 -7185.75	11.67	134 8,710	38 2,470	56 3,640
5 Dec	27881.90	462.65 ₹ 30,072.25	110.85 7205.25	9.98	295 19,175	-11 -715	21 1,365
4 Dec	27611.45	354.65 ₹ 23,052.25	-34.45 -2239.25	11.00	94 6,110	-3 -195	32 2,080
3 Dec	27629.60	393.25 ₹ 25,561.25	24.15 1569.75	11.62	96 6,240	6 390	34 2,210
2 Dec	27565.25	380.85 ₹ 24,755.25	-104.65 -6802.25	11.44	120 7,800	15 975	26 1,690
1 Dec	27814.50	474.85 ₹ 30,865.25	-107.05 -6958.25	9.91	26 1,690	4 260	11 715
28 Nov	27890.25	581.9 ₹ 37,823.5	-4.25 -276.25	11.04	2 130	0 0	6 390
27 Nov	27946.20	586.15 ₹ 38,099.75	75.3 4894.50	9.25	19 1,235	1 65	6 390
26 Nov	27799.50	527.35 ₹ 34,277.75	35.65 2317.25	10.41	52 3,380	5 325	5 325

For Nifty Financial Services - strike price 27750 expiring on 30DEC2025

Delta for 27750 CE is 0.47

Historical price for 27750 CE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 223.25, which was -46.8 lower than the previous day. The implied volatity was 11.14, the open interest changed by 12 which increased total open position to 79

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 270.8, which was 35.7 higher than the previous day. The implied volatity was 9.62, the open interest changed by -32 which decreased total open position to 65

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 225.3, which was 31.35 higher than the previous day. The implied volatity was 9.79, the open interest changed by 9 which increased total open position to 98

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 193.95, which was -83.05 lower than the previous day. The implied volatity was 11.02, the open interest changed by 24 which increased total open position to 89

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 276.6, which was -75.6 lower than the previous day. The implied volatity was 11.36, the open interest changed by 3 which increased total open position to 65

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 348.5, which was -110.55 lower than the previous day. The implied volatity was 11.67, the open interest changed by 38 which increased total open position to 56

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 462.65, which was 110.85 higher than the previous day. The implied volatity was 9.98, the open interest changed by -11 which decreased total open position to 21

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 354.65, which was -34.45 lower than the previous day. The implied volatity was 11.00, the open interest changed by -3 which decreased total open position to 32

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 393.25, which was 24.15 higher than the previous day. The implied volatity was 11.62, the open interest changed by 6 which increased total open position to 34

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 380.85, which was -104.65 lower than the previous day. The implied volatity was 11.44, the open interest changed by 15 which increased total open position to 26

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 474.85, which was -107.05 lower than the previous day. The implied volatity was 9.91, the open interest changed by 4 which increased total open position to 11

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 581.9, which was -4.25 lower than the previous day. The implied volatity was 11.04, the open interest changed by 0 which decreased total open position to 6

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 586.15, which was 75.3 higher than the previous day. The implied volatity was 9.25, the open interest changed by 1 which increased total open position to 6

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 527.35, which was 35.65 higher than the previous day. The implied volatity was 10.41, the open interest changed by 5 which increased total open position to 5

FINNIFTY 30DEC2025 27750 PE
Delta: -0.54 Vega: 22.22 Theta: -3.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	242.7 ₹ 15,775.5	27.95 1816.75	9.64	165 10,725	12 780	102 6,630
12 Dec	27672.60	211.5 ₹ 13,747.5	-76.6 -4979.00	9.95	115 7,475	12 780	94 6,110
11 Dec	27561.90	294.75 ₹ 19,158.75	-103.75 -6743.75	10.88	76 4,940	-9 -585	81 5,265
10 Dec	27404.30	400 ₹ 26,000	79.3 5154.50	11.25	25 1,625	-2 -130	88 5,720
9 Dec	27549.75	325 ₹ 21,125	55.25 3591.25	11.40	85 5,525	-4 -260	91 5,915
8 Dec	27687.15	271 ₹ 17,615	78.85 5125.25	11.22	953 61,945	8 520	96 6,240
5 Dec	27881.90	192 ₹ 12,480	-108.45 -7049.25	11.04	353 22,945	37 2,405	89 5,785
4 Dec	27611.45	300.45 ₹ 19,529.25	-19.35 -1257.75	11.24	26 1,690	6 390	53 3,445
3 Dec	27629.60	317 ₹ 20,605	-29.4 -1911.00	11.99	24 1,560	1 65	46 2,990
2 Dec	27565.25	334.55 ₹ 21,745.75	48 3120.00	11.93	291 18,915	-44 -2,860	43 2,795
1 Dec	27814.50	293.4 ₹ 19,071	34.1 2216.50	13.58	150 9,750	3 195	89 5,785
28 Nov	27890.25	258 ₹ 16,770	2.55 165.75	12.86	335 21,775	25 1,625	87 5,655
27 Nov	27946.20	248.4 ₹ 16,146	-70.9 -4608.50	13.19	103 6,695	5 325	62 4,030
26 Nov	27799.50	315.1 ₹ 20,481.5	-355.6 -23114.00	13.47	270 17,550	67 4,355	67 4,355

For Nifty Financial Services - strike price 27750 expiring on 30DEC2025

Delta for 27750 PE is -0.54

Historical price for 27750 PE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 242.7, which was 27.95 higher than the previous day. The implied volatity was 9.64, the open interest changed by 12 which increased total open position to 102

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 211.5, which was -76.6 lower than the previous day. The implied volatity was 9.95, the open interest changed by 12 which increased total open position to 94

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 294.75, which was -103.75 lower than the previous day. The implied volatity was 10.88, the open interest changed by -9 which decreased total open position to 81

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 400, which was 79.3 higher than the previous day. The implied volatity was 11.25, the open interest changed by -2 which decreased total open position to 88

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 325, which was 55.25 higher than the previous day. The implied volatity was 11.40, the open interest changed by -4 which decreased total open position to 91

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 271, which was 78.85 higher than the previous day. The implied volatity was 11.22, the open interest changed by 8 which increased total open position to 96

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 192, which was -108.45 lower than the previous day. The implied volatity was 11.04, the open interest changed by 37 which increased total open position to 89

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 300.45, which was -19.35 lower than the previous day. The implied volatity was 11.24, the open interest changed by 6 which increased total open position to 53

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 317, which was -29.4 lower than the previous day. The implied volatity was 11.99, the open interest changed by 1 which increased total open position to 46

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 334.55, which was 48 higher than the previous day. The implied volatity was 11.93, the open interest changed by -44 which decreased total open position to 43

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 293.4, which was 34.1 higher than the previous day. The implied volatity was 13.58, the open interest changed by 3 which increased total open position to 89

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 258, which was 2.55 higher than the previous day. The implied volatity was 12.86, the open interest changed by 25 which increased total open position to 87

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 248.4, which was -70.9 lower than the previous day. The implied volatity was 13.19, the open interest changed by 5 which increased total open position to 62

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 315.1, which was -355.6 lower than the previous day. The implied volatity was 13.47, the open interest changed by 67 which increased total open position to 67

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