FINNIFTY

Nifty Financial Services

27491.85 +95.70 (0.35%)

L: 27245.25 H: 27523.35

Back to Option Chain

Historical option data for FINNIFTY
14 Nov 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 25-NOV-2025 27800 CE
Delta: 0.35 Vega: 17.64 Theta: -12.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Nov	27491.85	129.6 ₹ 8,424	9.65 627.25	11.75	1,759 1,14,335	-89 -5,785	975 63,375
13 Nov	27396.15	119.25 ₹ 7,751.25	5.55 360.75	12.14	2,081 1,35,265	785 51,025	1,063 69,095
12 Nov	27337.35	107.6 ₹ 6,994	-6.3 -409.50	12.25	791 51,415	20 1,300	282 18,330

11 Nov	27279.30	115 ₹ 7,475	-20.3 -1319.50	12.55	622 40,430	12 780	269 17,485
10 Nov	27305.05	134.3 ₹ 8,729.5	4.3 279.50	12.97	330 21,450	25 1,625	259 16,835
7 Nov	27238.75	137.05 ₹ 8,908.25	31.9 2073.50	12.19	488 31,720	2 130	237 15,405
6 Nov	27033.10	103.1 ₹ 6,701.5	-52.4 -3406.00	12.77	286 18,590	5 325	240 15,600
4 Nov	27195.80	151.1 ₹ 9,821.5	-48.7 -3165.50	12.54	387 25,155	-19 -1,235	234 15,210
3 Nov	27306.15	200.4 ₹ 13,026	27.3 1774.50	12.52	553 35,945	70 4,550	253 16,445
31 Oct	27138.85	171.3 ₹ 11,134.5	-81.5 -5297.50	-	608 39,520	-53 -3,445	184 11,960
30 Oct	27376.00	256.55 ₹ 16,675.75	-94.05 -6113.25	11.91	372 24,180	160 10,400	237 15,405
29 Oct	27587.65	353 ₹ 22,945	95.75 6223.75	11.61	263 17,095	54 3,510	77 5,005
28 Oct	27453.95	257.25 ₹ 16,721.25	-55.3 -3594.50	9.96	33 2,145	20 1,300	23 1,495
27 Oct	27519.00	272.8 ₹ 17,732	-27.2 -1768.00	9.49	6 390	2 130	3 195
24 Oct	27395.30	300 ₹ 19,500	-80 -5200.00	-	1 65	0 0	1 65
23 Oct	27556.65	380 ₹ 24,700	39.15 2544.75	11.98	2 130	1 65	1 65
21 Oct	27536.85	340.85 ₹ 22,155.25	0 0.00	0.16	0 0	0 0	0 0
17 Oct	27538.60	340.85 ₹ 22,155.25	0 0.00	-	0 0	0 0	0 0
15 Oct	27071.80	340.85 ₹ 22,155.25	0 0.00	-	0 0	0 0	0 0
10 Oct	26842.25	340.85 ₹ 22,155.25	0 0.00	1.49	0 0	0 0	0 0
9 Oct	26724.30	340.85 ₹ 22,155.25	0 0.00	1.81	0 0	0 0	0 0

For Nifty Financial Services - strike price 27800 expiring on 25NOV2025

Delta for 27800 CE is 0.35

Historical price for 27800 CE is as follows

On 14 Nov FINNIFTY was trading at 27491.85. The strike last trading price was 129.6, which was 9.65 higher than the previous day. The implied volatity was 11.75, the open interest changed by -89 which decreased total open position to 975

On 13 Nov FINNIFTY was trading at 27396.15. The strike last trading price was 119.25, which was 5.55 higher than the previous day. The implied volatity was 12.14, the open interest changed by 785 which increased total open position to 1063

On 12 Nov FINNIFTY was trading at 27337.35. The strike last trading price was 107.6, which was -6.3 lower than the previous day. The implied volatity was 12.25, the open interest changed by 20 which increased total open position to 282

On 11 Nov FINNIFTY was trading at 27279.30. The strike last trading price was 115, which was -20.3 lower than the previous day. The implied volatity was 12.55, the open interest changed by 12 which increased total open position to 269

On 10 Nov FINNIFTY was trading at 27305.05. The strike last trading price was 134.3, which was 4.3 higher than the previous day. The implied volatity was 12.97, the open interest changed by 25 which increased total open position to 259

On 7 Nov FINNIFTY was trading at 27238.75. The strike last trading price was 137.05, which was 31.9 higher than the previous day. The implied volatity was 12.19, the open interest changed by 2 which increased total open position to 237

On 6 Nov FINNIFTY was trading at 27033.10. The strike last trading price was 103.1, which was -52.4 lower than the previous day. The implied volatity was 12.77, the open interest changed by 5 which increased total open position to 240

On 4 Nov FINNIFTY was trading at 27195.80. The strike last trading price was 151.1, which was -48.7 lower than the previous day. The implied volatity was 12.54, the open interest changed by -19 which decreased total open position to 234

On 3 Nov FINNIFTY was trading at 27306.15. The strike last trading price was 200.4, which was 27.3 higher than the previous day. The implied volatity was 12.52, the open interest changed by 70 which increased total open position to 253

On 31 Oct FINNIFTY was trading at 27138.85. The strike last trading price was 171.3, which was -81.5 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 184

On 30 Oct FINNIFTY was trading at 27376.00. The strike last trading price was 256.55, which was -94.05 lower than the previous day. The implied volatity was 11.91, the open interest changed by 160 which increased total open position to 237

On 29 Oct FINNIFTY was trading at 27587.65. The strike last trading price was 353, which was 95.75 higher than the previous day. The implied volatity was 11.61, the open interest changed by 54 which increased total open position to 77

On 28 Oct FINNIFTY was trading at 27453.95. The strike last trading price was 257.25, which was -55.3 lower than the previous day. The implied volatity was 9.96, the open interest changed by 20 which increased total open position to 23

On 27 Oct FINNIFTY was trading at 27519.00. The strike last trading price was 272.8, which was -27.2 lower than the previous day. The implied volatity was 9.49, the open interest changed by 2 which increased total open position to 3

On 24 Oct FINNIFTY was trading at 27395.30. The strike last trading price was 300, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Oct FINNIFTY was trading at 27556.65. The strike last trading price was 380, which was 39.15 higher than the previous day. The implied volatity was 11.98, the open interest changed by 1 which increased total open position to 1

On 21 Oct FINNIFTY was trading at 27536.85. The strike last trading price was 340.85, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0

On 17 Oct FINNIFTY was trading at 27538.60. The strike last trading price was 340.85, 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 15 Oct FINNIFTY was trading at 27071.80. The strike last trading price was 340.85, 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 Oct FINNIFTY was trading at 26842.25. The strike last trading price was 340.85, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0

On 9 Oct FINNIFTY was trading at 26724.30. The strike last trading price was 340.85, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0

FINNIFTY 25NOV2025 27800 PE
Delta: -0.63 Vega: 17.94 Theta: -5.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Nov	27491.85	381.6 ₹ 24,804	-63.4 -4121.00	13.22	4 260	0 0	21 1,365
13 Nov	27396.15	445 ₹ 28,925	20.45 1329.25	13.34	5 325	2 130	23 1,495
12 Nov	27337.35	424.55 ₹ 27,595.75	-127.4 -8281.00	8.35	22 1,430	4 260	23 1,495
11 Nov	27279.30	551.95 ₹ 35,876.75	42.75 2778.75	14.49	5 325	-2 -130	19 1,235
10 Nov	27305.05	509.2 ₹ 33,098	-63.45 -4124.25	12.17	4 260	-1 -65	20 1,300
7 Nov	27238.75	572.65 ₹ 37,222.25	-63.05 -4098.25	13.64	8 520	1 65	21 1,365
6 Nov	27033.10	635.7 ₹ 41,320.5	-2.3 -149.50	-	0 0	-1 -65	0 0
4 Nov	27195.80	635.7 ₹ 41,320.5	-2.3 -149.50	13.95	3 195	0 0	21 1,365
3 Nov	27306.15	638 ₹ 41,470	140.9 9158.50	-	0 0	2 130	0 0
31 Oct	27138.85	638 ₹ 41,470	140.9 9158.50	-	35 2,275	2 130	21 1,365
30 Oct	27376.00	500.25 ₹ 32,516.25	105.6 6864.00	13.32	42 2,730	5 325	18 1,170
29 Oct	27587.65	389.85 ₹ 25,340.25	-29.9 -1943.50	13.20	53 3,445	9 585	13 845
28 Oct	27453.95	419.75 ₹ 27,283.75	39.75 2583.75	-	0 0	0 0	0 0
27 Oct	27519.00	419.75 ₹ 27,283.75	39.75 2583.75	-	0 0	0 0	4 260
24 Oct	27395.30	419.75 ₹ 27,283.75	39.75 2583.75	-	21 1,365	-15 -975	4 260
23 Oct	27556.65	380 ₹ 24,700	-1710.15 -111159.75	10.94	19 1,235	13 845	13 845
21 Oct	27536.85	2090.15 ₹ 1,35,859.75	0 0.00	-	0 0	0 0	0 0
17 Oct	27538.60	2090.15 ₹ 1,35,859.75	0 0.00	-	0 0	0 0	0 0
15 Oct	27071.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	26842.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	26724.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27800 expiring on 25NOV2025

Delta for 27800 PE is -0.63

Historical price for 27800 PE is as follows

On 14 Nov FINNIFTY was trading at 27491.85. The strike last trading price was 381.6, which was -63.4 lower than the previous day. The implied volatity was 13.22, the open interest changed by 0 which decreased total open position to 21

On 13 Nov FINNIFTY was trading at 27396.15. The strike last trading price was 445, which was 20.45 higher than the previous day. The implied volatity was 13.34, the open interest changed by 2 which increased total open position to 23

On 12 Nov FINNIFTY was trading at 27337.35. The strike last trading price was 424.55, which was -127.4 lower than the previous day. The implied volatity was 8.35, the open interest changed by 4 which increased total open position to 23

On 11 Nov FINNIFTY was trading at 27279.30. The strike last trading price was 551.95, which was 42.75 higher than the previous day. The implied volatity was 14.49, the open interest changed by -2 which decreased total open position to 19

On 10 Nov FINNIFTY was trading at 27305.05. The strike last trading price was 509.2, which was -63.45 lower than the previous day. The implied volatity was 12.17, the open interest changed by -1 which decreased total open position to 20

On 7 Nov FINNIFTY was trading at 27238.75. The strike last trading price was 572.65, which was -63.05 lower than the previous day. The implied volatity was 13.64, the open interest changed by 1 which increased total open position to 21

On 6 Nov FINNIFTY was trading at 27033.10. The strike last trading price was 635.7, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Nov FINNIFTY was trading at 27195.80. The strike last trading price was 635.7, which was -2.3 lower than the previous day. The implied volatity was 13.95, the open interest changed by 0 which decreased total open position to 21

On 3 Nov FINNIFTY was trading at 27306.15. The strike last trading price was 638, which was 140.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct FINNIFTY was trading at 27138.85. The strike last trading price was 638, which was 140.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21

On 30 Oct FINNIFTY was trading at 27376.00. The strike last trading price was 500.25, which was 105.6 higher than the previous day. The implied volatity was 13.32, the open interest changed by 5 which increased total open position to 18

On 29 Oct FINNIFTY was trading at 27587.65. The strike last trading price was 389.85, which was -29.9 lower than the previous day. The implied volatity was 13.20, the open interest changed by 9 which increased total open position to 13

On 28 Oct FINNIFTY was trading at 27453.95. The strike last trading price was 419.75, which was 39.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct FINNIFTY was trading at 27519.00. The strike last trading price was 419.75, which was 39.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 24 Oct FINNIFTY was trading at 27395.30. The strike last trading price was 419.75, which was 39.75 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 4

On 23 Oct FINNIFTY was trading at 27556.65. The strike last trading price was 380, which was -1710.15 lower than the previous day. The implied volatity was 10.94, the open interest changed by 13 which increased total open position to 13

On 21 Oct FINNIFTY was trading at 27536.85. The strike last trading price was 2090.15, 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 Oct FINNIFTY was trading at 27538.60. The strike last trading price was 2090.15, 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 15 Oct FINNIFTY was trading at 27071.80. 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

On 10 Oct FINNIFTY was trading at 26842.25. 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 9 Oct FINNIFTY was trading at 26724.30. 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

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