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 27850 CE
Delta: 0.41 Vega: 21.69 Theta: -10.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	176.6 ₹ 11,479	-41.05 -2668.25	10.97	142 9,230	12 780	273 17,745
12 Dec	27672.60	219.05 ₹ 14,238.25	27.4 1781.00	9.57	220 14,300	-15 -975	264 17,160

11 Dec	27561.90	188.75 ₹ 12,268.75	26.35 1712.75	10.07	203 13,195	-44 -2,860	279 18,135
10 Dec	27404.30	162 ₹ 10,530	-68.65 -4462.25	11.17	194 12,610	100 6,500	323 20,995
9 Dec	27549.75	233.05 ₹ 15,148.25	-58.5 -3802.50	11.39	310 20,150	118 7,670	222 14,430
8 Dec	27687.15	298.75 ₹ 19,418.75	-100.9 -6558.50	11.61	208 13,520	38 2,470	105 6,825
5 Dec	27881.90	393.2 ₹ 25,558	91.5 5947.50	9.79	367 23,855	3 195	65 4,225
4 Dec	27611.45	304 ₹ 19,760	-26.65 -1732.25	11.00	103 6,695	9 585	63 4,095
3 Dec	27629.60	340 ₹ 22,100	19.9 1293.50	11.54	51 3,315	2 130	51 3,315
2 Dec	27565.25	328.35 ₹ 21,342.75	-93 -6045.00	11.41	175 11,375	9 585	54 3,510
1 Dec	27814.50	406.75 ₹ 26,438.75	-95.4 -6201.00	9.68	185 12,025	37 2,405	44 2,860
28 Nov	27890.25	505 ₹ 32,825	-11.15 -724.75	10.59	34 2,210	-1 -65	7 455
27 Nov	27946.20	516.15 ₹ 33,549.75	61.6 4004.00	9.21	71 4,615	1 65	8 520
26 Nov	27799.50	453.8 ₹ 29,497	4.55 295.75	10.01	44 2,860	8 520	8 520

For Nifty Financial Services - strike price 27850 expiring on 30DEC2025

Delta for 27850 CE is 0.41

Historical price for 27850 CE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 176.6, which was -41.05 lower than the previous day. The implied volatity was 10.97, the open interest changed by 12 which increased total open position to 273

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 219.05, which was 27.4 higher than the previous day. The implied volatity was 9.57, the open interest changed by -15 which decreased total open position to 264

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 188.75, which was 26.35 higher than the previous day. The implied volatity was 10.07, the open interest changed by -44 which decreased total open position to 279

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 162, which was -68.65 lower than the previous day. The implied volatity was 11.17, the open interest changed by 100 which increased total open position to 323

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 233.05, which was -58.5 lower than the previous day. The implied volatity was 11.39, the open interest changed by 118 which increased total open position to 222

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 298.75, which was -100.9 lower than the previous day. The implied volatity was 11.61, the open interest changed by 38 which increased total open position to 105

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 393.2, which was 91.5 higher than the previous day. The implied volatity was 9.79, the open interest changed by 3 which increased total open position to 65

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 304, which was -26.65 lower than the previous day. The implied volatity was 11.00, the open interest changed by 9 which increased total open position to 63

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 340, which was 19.9 higher than the previous day. The implied volatity was 11.54, the open interest changed by 2 which increased total open position to 51

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 328.35, which was -93 lower than the previous day. The implied volatity was 11.41, the open interest changed by 9 which increased total open position to 54

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 406.75, which was -95.4 lower than the previous day. The implied volatity was 9.68, the open interest changed by 37 which increased total open position to 44

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 505, which was -11.15 lower than the previous day. The implied volatity was 10.59, the open interest changed by -1 which decreased total open position to 7

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 516.15, which was 61.6 higher than the previous day. The implied volatity was 9.21, the open interest changed by 1 which increased total open position to 8

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 453.8, which was 4.55 higher than the previous day. The implied volatity was 10.01, the open interest changed by 8 which increased total open position to 8

FINNIFTY 30DEC2025 27850 PE
Delta: -0.61 Vega: 21.51 Theta: -2.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	302.5 ₹ 19,662.5	37.1 2411.50	9.74	16 1,040	14 910	148 9,620
12 Dec	27672.60	260 ₹ 16,900	-80.55 -5235.75	9.92	23 1,495	9 585	133 8,645
11 Dec	27561.90	343 ₹ 22,295	-99.9 -6493.50	10.39	10 650	4 260	124 8,060
10 Dec	27404.30	440.2 ₹ 28,613	62.8 4082.00	10.25	41 2,665	-8 -520	117 7,605
9 Dec	27549.75	380.25 ₹ 24,716.25	61.6 4004.00	11.38	26 1,690	-3 -195	125 8,125
8 Dec	27687.15	316.9 ₹ 20,598.5	85.55 5560.75	11.02	475 30,875	-45 -2,925	134 8,710
5 Dec	27881.90	227.4 ₹ 14,781	-167.3 -10874.50	10.95	742 48,230	95 6,175	186 12,090
4 Dec	27611.45	394.7 ₹ 25,655.5	35.4 2301.00	12.72	21 1,365	0 0	91 5,915
3 Dec	27629.60	352.25 ₹ 22,896.25	-47 -3055.00	11.54	6 390	1 65	92 5,980
2 Dec	27565.25	390.6 ₹ 25,389	61.75 4013.75	12.20	43 2,795	-22 -1,430	93 6,045
1 Dec	27814.50	330.3 ₹ 21,469.5	35.85 2330.25	13.44	447 29,055	1 65	117 7,605
28 Nov	27890.25	280.05 ₹ 18,203.25	-6.05 -393.25	12.35	801 52,065	72 4,680	121 7,865
27 Nov	27946.20	283.7 ₹ 18,440.5	-79.85 -5190.25	13.16	226 14,690	44 2,860	52 3,380
26 Nov	27799.50	360 ₹ 23,400	-367.7 -23900.50	13.58	39 2,535	7 455	7 455

For Nifty Financial Services - strike price 27850 expiring on 30DEC2025

Delta for 27850 PE is -0.61

Historical price for 27850 PE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 302.5, which was 37.1 higher than the previous day. The implied volatity was 9.74, the open interest changed by 14 which increased total open position to 148

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 260, which was -80.55 lower than the previous day. The implied volatity was 9.92, the open interest changed by 9 which increased total open position to 133

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 343, which was -99.9 lower than the previous day. The implied volatity was 10.39, the open interest changed by 4 which increased total open position to 124

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 440.2, which was 62.8 higher than the previous day. The implied volatity was 10.25, the open interest changed by -8 which decreased total open position to 117

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 380.25, which was 61.6 higher than the previous day. The implied volatity was 11.38, the open interest changed by -3 which decreased total open position to 125

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 316.9, which was 85.55 higher than the previous day. The implied volatity was 11.02, the open interest changed by -45 which decreased total open position to 134

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 227.4, which was -167.3 lower than the previous day. The implied volatity was 10.95, the open interest changed by 95 which increased total open position to 186

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 394.7, which was 35.4 higher than the previous day. The implied volatity was 12.72, the open interest changed by 0 which decreased total open position to 91

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 352.25, which was -47 lower than the previous day. The implied volatity was 11.54, the open interest changed by 1 which increased total open position to 92

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 390.6, which was 61.75 higher than the previous day. The implied volatity was 12.20, the open interest changed by -22 which decreased total open position to 93

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 330.3, which was 35.85 higher than the previous day. The implied volatity was 13.44, the open interest changed by 1 which increased total open position to 117

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 280.05, which was -6.05 lower than the previous day. The implied volatity was 12.35, the open interest changed by 72 which increased total open position to 121

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 283.7, which was -79.85 lower than the previous day. The implied volatity was 13.16, the open interest changed by 44 which increased total open position to 52

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 360, which was -367.7 lower than the previous day. The implied volatity was 13.58, the open interest changed by 7 which increased total open position to 7

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