FINNIFTY

Nifty Financial Services

27869.8 +258.35 (0.94%)

L: 27519.4 H: 27901.45

Back to Option Chain

Historical option data for FINNIFTY
05 Dec 2025 02:12 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 27800 CE
Delta: 0.64 Vega: 27.23 Theta: -10.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	27873.00	437.3 ₹ 28,424.5	112.95 7341.75	10.02	2,708 1,76,020	220 14,300	626 40,690
4 Dec	27611.45	321.7 ₹ 20,910.5	-35.8 -2327.00	10.75	958 62,270	-65 -4,225	412 26,780
3 Dec	27629.60	365 ₹ 23,725	25.45 1654.25	11.60	760 49,400	110 7,150	718 46,670
2 Dec	27565.25	353.3 ₹ 22,964.5	-95.85 -6230.25	11.37	1,397 90,805	456 29,640	639 41,535
1 Dec	27814.50	454.6 ₹ 29,549	-72.4 -4706.00	10.28	424 27,560	48 3,120	184 11,960
28 Nov	27890.25	543.5 ₹ 35,327.5	-18.85 -1225.25	10.83	246 15,990	27 1,755	132 8,580
27 Nov	27946.20	590 ₹ 38,350	107.5 6987.50	10.57	326 21,190	-48 -3,120	106 6,890
26 Nov	27799.50	488.25 ₹ 31,736.25	178.25 11586.25	10.15	614 39,910	150 9,750	155 10,075
25 Nov	27409.40	310 ₹ 20,150	-113.9 -7403.50	10.99	9 585	5 325	5 325
24 Nov	27498.65	423.9 ₹ 27,553.5	0 0.00	0.13	0 0	0 0	0 0
21 Nov	27566.15	423.9 ₹ 27,553.5	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	423.9 ₹ 27,553.5	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	423.9 ₹ 27,553.5	0 0.00	-	0 0	0 0	0 0

18 Nov	27546.75	423.9 ₹ 27,553.5	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	423.9 ₹ 27,553.5	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 27800 expiring on 30DEC2025

Delta for 27800 CE is 0.64

Historical price for 27800 CE is as follows

On 5 Dec FINNIFTY was trading at 27873.00. The strike last trading price was 437.3, which was 112.95 higher than the previous day. The implied volatity was 10.02, the open interest changed by 220 which increased total open position to 626

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 321.7, which was -35.8 lower than the previous day. The implied volatity was 10.75, the open interest changed by -65 which decreased total open position to 412

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 365, which was 25.45 higher than the previous day. The implied volatity was 11.60, the open interest changed by 110 which increased total open position to 718

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 353.3, which was -95.85 lower than the previous day. The implied volatity was 11.37, the open interest changed by 456 which increased total open position to 639

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 454.6, which was -72.4 lower than the previous day. The implied volatity was 10.28, the open interest changed by 48 which increased total open position to 184

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 543.5, which was -18.85 lower than the previous day. The implied volatity was 10.83, the open interest changed by 27 which increased total open position to 132

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 590, which was 107.5 higher than the previous day. The implied volatity was 10.57, the open interest changed by -48 which decreased total open position to 106

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 488.25, which was 178.25 higher than the previous day. The implied volatity was 10.15, the open interest changed by 150 which increased total open position to 155

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 310, which was -113.9 lower than the previous day. The implied volatity was 10.99, the open interest changed by 5 which increased total open position to 5

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 423.9, which was 0 lower than the previous day. The implied volatity was 0.13, 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 423.9, 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 423.9, 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 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 423.9, 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 423.9, 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 423.9, 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 27800 PE
Delta: -0.37 Vega: 27.58 Theta: -3.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	27873.00	216.6 ₹ 14,079	-120.9 -7858.50	11.44	2,357 1,53,205	424 27,560	650 42,250
4 Dec	27611.45	326.1 ₹ 21,196.5	-15.35 -997.75	11.29	432 28,080	-35 -2,275	231 15,015
3 Dec	27629.60	339.25 ₹ 22,051.25	-36.95 -2401.75	11.94	366 23,790	-19 -1,235	267 17,355
2 Dec	27565.25	360.35 ₹ 23,422.75	53.8 3497.00	12.03	1,286 83,590	-94 -6,110	308 20,020
1 Dec	27814.50	282.95 ₹ 18,391.75	4.6 299.00	12.57	1,981 1,28,765	-97 -6,305	401 26,065
28 Nov	27890.25	268.85 ₹ 17,475.25	-3.3 -214.50	12.61	1,489 96,785	123 7,995	497 32,305
27 Nov	27946.20	261 ₹ 16,965	-80.8 -5252.00	13.02	1,458 94,770	119 7,735	374 24,310
26 Nov	27799.50	335.2 ₹ 21,788	-184.8 -12012.00	13.47	762 49,530	251 16,315	255 16,575
25 Nov	27409.40	520 ₹ 33,800	75 4875.00	13.32	6 390	1 65	5 325
24 Nov	27498.65	445 ₹ 28,925	25 1625.00	12.09	8 520	1 65	4 260
21 Nov	27566.15	420 ₹ 27,300	118.45 7699.25	12.41	8 520	-1 -65	5 325
20 Nov	27861.35	298.6 ₹ 19,409	-1482.25 -96346.25	12.58	6 390	5 325	5 325
19 Nov	27643.70	1780.85 ₹ 1,15,755.25	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 27800 expiring on 30DEC2025

Delta for 27800 PE is -0.37

Historical price for 27800 PE is as follows

On 5 Dec FINNIFTY was trading at 27873.00. The strike last trading price was 216.6, which was -120.9 lower than the previous day. The implied volatity was 11.44, the open interest changed by 424 which increased total open position to 650

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 326.1, which was -15.35 lower than the previous day. The implied volatity was 11.29, the open interest changed by -35 which decreased total open position to 231

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 339.25, which was -36.95 lower than the previous day. The implied volatity was 11.94, the open interest changed by -19 which decreased total open position to 267

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 360.35, which was 53.8 higher than the previous day. The implied volatity was 12.03, the open interest changed by -94 which decreased total open position to 308

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 282.95, which was 4.6 higher than the previous day. The implied volatity was 12.57, the open interest changed by -97 which decreased total open position to 401

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 268.85, which was -3.3 lower than the previous day. The implied volatity was 12.61, the open interest changed by 123 which increased total open position to 497

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 261, which was -80.8 lower than the previous day. The implied volatity was 13.02, the open interest changed by 119 which increased total open position to 374

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 335.2, which was -184.8 lower than the previous day. The implied volatity was 13.47, the open interest changed by 251 which increased total open position to 255

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 520, which was 75 higher than the previous day. The implied volatity was 13.32, the open interest changed by 1 which increased total open position to 5

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 445, which was 25 higher than the previous day. The implied volatity was 12.09, the open interest changed by 1 which increased total open position to 4

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 420, which was 118.45 higher than the previous day. The implied volatity was 12.41, the open interest changed by -1 which decreased total open position to 5

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 298.6, which was -1482.25 lower than the previous day. The implied volatity was 12.58, the open interest changed by 5 which increased total open position to 5

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 1780.85, 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 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