FINNIFTY

Nifty Financial Services

27672.6 +110.70 (0.40%)

L: 27582.95 H: 27716

Back to Option Chain

Historical option data for FINNIFTY
12 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 27900 CE
Delta: 0.45 Vega: 24.31 Theta: -9.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	192 ₹ 12,480	22.2 1443.00	9.39	594 38,610	5 325	374 24,310
11 Dec	27561.90	160.4 ₹ 10,426	18.1 1176.50	9.70	1,939 1,26,035	59 3,835	370 24,050
10 Dec	27404.30	135 ₹ 8,775	-73.1 -4751.50	10.69	219 14,235	35 2,275	310 20,150
9 Dec	27549.75	203 ₹ 13,195	-70.75 -4598.75	10.99	258 16,770	69 4,485	274 17,810
8 Dec	27687.15	271.75 ₹ 17,663.75	-98.4 -6396.00	11.47	637 41,405	29 1,885	214 13,910
5 Dec	27881.90	361.5 ₹ 23,497.5	84.4 5486.00	9.65	1,678 1,09,070	-252 -16,380	185 12,025
4 Dec	27611.45	273.7 ₹ 17,790.5	-25.9 -1683.50	10.72	276 17,940	8 520	438 28,470
3 Dec	27629.60	308.6 ₹ 20,059	10.25 666.25	11.28	483 31,395	82 5,330	430 27,950
2 Dec	27565.25	307.3 ₹ 19,974.5	-85.55 -5560.75	11.47	428 27,820	70 4,550	352 22,880
1 Dec	27814.50	396 ₹ 25,740	-76.85 -4995.25	10.27	704 45,760	57 3,705	284 18,460
28 Nov	27890.25	478.3 ₹ 31,089.5	-22.05 -1433.25	10.70	883 57,395	91 5,915	208 13,520
27 Nov	27946.20	504.55 ₹ 32,795.75	78.35 5092.75	9.87	905 58,825	58 3,770	112 7,280
26 Nov	27799.50	434.7 ₹ 28,255.5	167.45 10884.25	10.30	296 19,240	29 1,885	50 3,250
25 Nov	27409.40	250.95 ₹ 16,311.75	-78.1 -5076.50	10.45	19 1,235	5 325	21 1,365
24 Nov	27498.65	325 ₹ 21,125	-0.05 -3.25	11.29	3 195	0 0	14 910

21 Nov	27566.15	325 ₹ 21,125	-65 -4225.00	9.58	14 910	3 195	15 975
20 Nov	27861.35	390 ₹ 25,350	-7.95 -516.75	6.23	13 845	11 715	11 715
19 Nov	27643.70	397.95 ₹ 25,866.75	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	397.95 ₹ 25,866.75	0 0.00	0.18	0 0	0 0	0 0
17 Nov	27646.20	397.95 ₹ 25,866.75	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	397.95 ₹ 25,866.75	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	397.95 ₹ 25,866.75	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	397.95 ₹ 25,866.75	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	397.95 ₹ 25,866.75	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	397.95 ₹ 25,866.75	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	397.95 ₹ 25,866.75	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	397.95 ₹ 25,866.75	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27900 expiring on 30DEC2025

Delta for 27900 CE is 0.45

Historical price for 27900 CE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 192, which was 22.2 higher than the previous day. The implied volatity was 9.39, the open interest changed by 5 which increased total open position to 374

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 160.4, which was 18.1 higher than the previous day. The implied volatity was 9.70, the open interest changed by 59 which increased total open position to 370

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 135, which was -73.1 lower than the previous day. The implied volatity was 10.69, the open interest changed by 35 which increased total open position to 310

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 203, which was -70.75 lower than the previous day. The implied volatity was 10.99, the open interest changed by 69 which increased total open position to 274

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 271.75, which was -98.4 lower than the previous day. The implied volatity was 11.47, the open interest changed by 29 which increased total open position to 214

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 361.5, which was 84.4 higher than the previous day. The implied volatity was 9.65, the open interest changed by -252 which decreased total open position to 185

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 273.7, which was -25.9 lower than the previous day. The implied volatity was 10.72, the open interest changed by 8 which increased total open position to 438

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 308.6, which was 10.25 higher than the previous day. The implied volatity was 11.28, the open interest changed by 82 which increased total open position to 430

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 307.3, which was -85.55 lower than the previous day. The implied volatity was 11.47, the open interest changed by 70 which increased total open position to 352

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 396, which was -76.85 lower than the previous day. The implied volatity was 10.27, the open interest changed by 57 which increased total open position to 284

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 478.3, which was -22.05 lower than the previous day. The implied volatity was 10.70, the open interest changed by 91 which increased total open position to 208

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 504.55, which was 78.35 higher than the previous day. The implied volatity was 9.87, the open interest changed by 58 which increased total open position to 112

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 434.7, which was 167.45 higher than the previous day. The implied volatity was 10.30, the open interest changed by 29 which increased total open position to 50

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 250.95, which was -78.1 lower than the previous day. The implied volatity was 10.45, the open interest changed by 5 which increased total open position to 21

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 325, which was -0.05 lower than the previous day. The implied volatity was 11.29, the open interest changed by 0 which decreased total open position to 14

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 325, which was -65 lower than the previous day. The implied volatity was 9.58, the open interest changed by 3 which increased total open position to 15

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 390, which was -7.95 lower than the previous day. The implied volatity was 6.23, the open interest changed by 11 which increased total open position to 11

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 397.95, 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 397.95, which was 0 lower than the previous day. The implied volatity was 0.18, 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 397.95, 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 397.95, 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 397.95, 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 397.95, 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 397.95, 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 397.95, 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 397.95, 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 397.95, 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 27900 PE
Delta: -0.55 Vega: 24.33 Theta: -2.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	285.75 ₹ 18,573.75	-84.6 -5499.00	9.87	53 3,445	5 325	227 14,755
11 Dec	27561.90	371 ₹ 24,115	-114.5 -7442.50	10.51	64 4,160	9 585	223 14,495
10 Dec	27404.30	485.75 ₹ 31,573.75	96.1 6246.50	10.74	17 1,105	6 390	216 14,040
9 Dec	27549.75	388.2 ₹ 25,233	48.2 3133.00	10.55	23 1,495	4 260	210 13,650
8 Dec	27687.15	346.9 ₹ 22,548.5	94.8 6162.00	11.14	695 45,175	12 780	211 13,715
5 Dec	27881.90	241.15 ₹ 15,674.75	-142.6 -9269.00	10.71	960 62,400	-3 -195	199 12,935
4 Dec	27611.45	388.25 ₹ 25,236.25	3.75 243.75	11.63	62 4,030	42 2,730	202 13,130
3 Dec	27629.60	385.15 ₹ 25,034.75	-42.75 -2778.75	11.78	63 4,095	-17 -1,105	161 10,465
2 Dec	27565.25	411.85 ₹ 26,770.25	59.55 3870.75	12.03	295 19,175	-176 -11,440	182 11,830
1 Dec	27814.50	359.15 ₹ 23,344.75	44.45 2889.25	13.66	1,976 1,28,440	99 6,435	365 23,725
28 Nov	27890.25	303.75 ₹ 19,743.75	-5.15 -334.75	12.46	2,059 1,33,835	60 3,900	277 18,005
27 Nov	27946.20	296 ₹ 19,240	-88.3 -5739.50	12.94	1,974 1,28,310	162 10,530	216 14,040
26 Nov	27799.50	377.3 ₹ 24,524.5	-122.8 -7982.00	13.44	69 4,485	25 1,625	48 3,120
25 Nov	27409.40	500.1 ₹ 32,506.5	158.6 10309.00	-	0 0	0 0	0 0
24 Nov	27498.65	500.1 ₹ 32,506.5	158.6 10309.00	-	0 0	-10 -650	0 0
21 Nov	27566.15	500.1 ₹ 32,506.5	158.6 10309.00	13.26	46 2,990	-9 -585	24 1,560
20 Nov	27861.35	344.5 ₹ 22,392.5	-1508.85 -98075.25	12.83	35 2,275	32 2,080	32 2,080
19 Nov	27643.70	1853.35 ₹ 1,20,467.75	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 27900 expiring on 30DEC2025

Delta for 27900 PE is -0.55

Historical price for 27900 PE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 285.75, which was -84.6 lower than the previous day. The implied volatity was 9.87, the open interest changed by 5 which increased total open position to 227

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 371, which was -114.5 lower than the previous day. The implied volatity was 10.51, the open interest changed by 9 which increased total open position to 223

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 485.75, which was 96.1 higher than the previous day. The implied volatity was 10.74, the open interest changed by 6 which increased total open position to 216

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 388.2, which was 48.2 higher than the previous day. The implied volatity was 10.55, the open interest changed by 4 which increased total open position to 210

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 346.9, which was 94.8 higher than the previous day. The implied volatity was 11.14, the open interest changed by 12 which increased total open position to 211

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 241.15, which was -142.6 lower than the previous day. The implied volatity was 10.71, the open interest changed by -3 which decreased total open position to 199

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 388.25, which was 3.75 higher than the previous day. The implied volatity was 11.63, the open interest changed by 42 which increased total open position to 202

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 385.15, which was -42.75 lower than the previous day. The implied volatity was 11.78, the open interest changed by -17 which decreased total open position to 161

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 411.85, which was 59.55 higher than the previous day. The implied volatity was 12.03, the open interest changed by -176 which decreased total open position to 182

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 359.15, which was 44.45 higher than the previous day. The implied volatity was 13.66, the open interest changed by 99 which increased total open position to 365

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 303.75, which was -5.15 lower than the previous day. The implied volatity was 12.46, the open interest changed by 60 which increased total open position to 277

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 296, which was -88.3 lower than the previous day. The implied volatity was 12.94, the open interest changed by 162 which increased total open position to 216

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 377.3, which was -122.8 lower than the previous day. The implied volatity was 13.44, the open interest changed by 25 which increased total open position to 48

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 500.1, which was 158.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 500.1, which was 158.6 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 500.1, which was 158.6 higher than the previous day. The implied volatity was 13.26, the open interest changed by -9 which decreased total open position to 24

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 344.5, which was -1508.85 lower than the previous day. The implied volatity was 12.83, the open interest changed by 32 which increased total open position to 32

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 1853.35, 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

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

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