FINNIFTY

Nifty Financial Services

27523.15 +21.75 (0.08%)

L: 27478.8 H: 27723.4

Back to Option Chain

Historical option data for FINNIFTY
16 Jan 2026 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 27-JAN-2026 27900 CE
Delta: 0.28 Vega: 16.21 Theta: -9.75 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	27523.15	86.8 ₹ 5,208	-16.2 -972.00	10.35	3,578 2,14,680	-830 -49,800	543 32,580
14 Jan	27501.40	103.1 ₹ 6,186	-39.05 -2343.00	10.72	3,647 2,18,820	957 57,420	1,381 82,860
13 Jan	27586.00	138 ₹ 8,280	-2.75 -165.00	10.81	1,104 66,240	-14 -840	424 25,440
12 Jan	27518.50	135.85 ₹ 8,151	19.7 1182.00	10.85	1,308 78,480	85 5,100	459 27,540
9 Jan	27382.10	113 ₹ 6,780	-92.3 -5538.00	10.37	928 55,680	95 5,700	373 22,380
8 Jan	27672.60	205.1 ₹ 12,306	-83.6 -5016.00	9.88	1,367 82,020	-15 -900	278 16,680
7 Jan	27853.35	294.85 ₹ 17,691	-61.15 -3669.00	9.13	1,116 66,960	16 960	297 17,820
6 Jan	27945.10	349.6 ₹ 20,976	52.05 3123.00	9.33	1,047 62,820	22 1,320	287 17,220
5 Jan	27851.45	294.5 ₹ 17,670	-56.45 -3387.00	8.26	993 59,580	57 3,420	268 16,080
2 Jan	27899.15	360 ₹ 21,600	110.25 6615.00	8.57	1,486 89,160	95 5,700	211 12,660
1 Jan	27666.80	249.05 ₹ 14,943	-0.25 -15.00	8.97	113 6,780	-2 -120	115 6,900
31 Dec	27613.30	250.1 ₹ 15,006	52.1 3126.00	9.5	547 32,820	127 7,620	128 7,680
30 Dec	27382.80	198 ₹ 11,880	-746.55 -44793.00	9.81	1 60	0 0	0 0
29 Dec	27363.50	944.55 ₹ 56,673	0 0.00	1	0 0	0 0	0 0
26 Dec	27430.75	944.55 ₹ 56,673	0 0.00	0.67	0 0	0 0	0 0
24 Dec	27565.50	944.55 ₹ 56,673	0 0.00	0.33	0 0	0 0	0 0
23 Dec	27584.55	944.55 ₹ 56,673	- NaN	-	0 0	0 0	0 0

16 Dec	27385.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	27603.15	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	27404.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	27549.75	0 ₹ 0	- NaN	-	0 0	0 0	0 0
8 Dec	27687.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	27881.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	27611.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	27629.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	27565.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	27814.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	27890.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	27946.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	27799.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
25 Nov	27409.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Nov	27498.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Nov	27566.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
20 Nov	27861.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Nov	27643.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Nov	27546.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Nov	27646.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27900 expiring on 27JAN2026

Delta for 27900 CE is 0.28

Historical price for 27900 CE is as follows

On 16 Jan FINNIFTY was trading at 27523.15. The strike last trading price was 86.8, which was -16.2 lower than the previous day. The implied volatity was 10.35, the open interest changed by -830 which decreased total open position to 543

On 14 Jan FINNIFTY was trading at 27501.40. The strike last trading price was 103.1, which was -39.05 lower than the previous day. The implied volatity was 10.72, the open interest changed by 957 which increased total open position to 1381

On 13 Jan FINNIFTY was trading at 27586.00. The strike last trading price was 138, which was -2.75 lower than the previous day. The implied volatity was 10.81, the open interest changed by -14 which decreased total open position to 424

On 12 Jan FINNIFTY was trading at 27518.50. The strike last trading price was 135.85, which was 19.7 higher than the previous day. The implied volatity was 10.85, the open interest changed by 85 which increased total open position to 459

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 113, which was -92.3 lower than the previous day. The implied volatity was 10.37, the open interest changed by 95 which increased total open position to 373

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 205.1, which was -83.6 lower than the previous day. The implied volatity was 9.88, the open interest changed by -15 which decreased total open position to 278

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 294.85, which was -61.15 lower than the previous day. The implied volatity was 9.13, the open interest changed by 16 which increased total open position to 297

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 349.6, which was 52.05 higher than the previous day. The implied volatity was 9.33, the open interest changed by 22 which increased total open position to 287

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 294.5, which was -56.45 lower than the previous day. The implied volatity was 8.26, the open interest changed by 57 which increased total open position to 268

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 360, which was 110.25 higher than the previous day. The implied volatity was 8.57, the open interest changed by 95 which increased total open position to 211

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 249.05, which was -0.25 lower than the previous day. The implied volatity was 8.97, the open interest changed by -2 which decreased total open position to 115

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 250.1, which was 52.1 higher than the previous day. The implied volatity was 9.5, the open interest changed by 127 which increased total open position to 128

On 30 Dec FINNIFTY was trading at 27382.80. The strike last trading price was 198, which was -746.55 lower than the previous day. The implied volatity was 9.81, the open interest changed by 0 which decreased total open position to 0

On 29 Dec FINNIFTY was trading at 27363.50. The strike last trading price was 944.55, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0

On 26 Dec FINNIFTY was trading at 27430.75. The strike last trading price was 944.55, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0

On 24 Dec FINNIFTY was trading at 27565.50. The strike last trading price was 944.55, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0

On 23 Dec FINNIFTY was trading at 27584.55. The strike last trading price was 944.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

FINNIFTY 27JAN2026 27900 PE
Delta: -0.68 Vega: 17.1 Theta: -4.51 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	27523.15	411.35 ₹ 24,681	12.45 747.00	12.55	310 18,600	20 1,200	150 9,000
14 Jan	27501.40	387.7 ₹ 23,262	28.25 1695.00	9.49	218 13,080	-36 -2,160	131 7,860
13 Jan	27586.00	364.05 ₹ 21,843	-28.55 -1713.00	10.82	42 2,520	5 300	167 10,020
12 Jan	27518.50	385 ₹ 23,100	-106.2 -6372.00	10.29	41 2,460	-4 -240	162 9,720
9 Jan	27382.10	494.35 ₹ 29,661	173.3 10398.00	11.38	249 14,940	-117 -7,020	166 9,960
8 Jan	27672.60	317.95 ₹ 19,077	83.7 5022.00	10.65	1,116 66,960	-72 -4,320	288 17,280
7 Jan	27853.35	230.95 ₹ 13,857	15.15 909.00	10.87	1,383 82,980	-48 -2,880	364 21,840
6 Jan	27945.10	215.45 ₹ 12,927	-58.15 -3489.00	11.17	2,605 1,56,300	191 11,460	414 24,840
5 Jan	27851.45	272 ₹ 16,320	19.05 1143.00	12.21	2,245 1,34,700	81 4,860	230 13,800
2 Jan	27899.15	243.65 ₹ 14,619	-106.25 -6375.00	11.48	1,033 61,980	133 7,980	153 9,180
1 Jan	27666.80	351.65 ₹ 21,099	-41.6 -2496.00	11.39	18 1,080	7 420	20 1,200
31 Dec	27613.30	393.25 ₹ 23,595	-575.55 -34533.00	11.85	14 840	12 720	12 720
30 Dec	27382.80	968.8 ₹ 58,128	0 0.00	-	0 0	0 0	0 0
29 Dec	27363.50	968.8 ₹ 58,128	0 0.00	-	0 0	0 0	0 0
26 Dec	27430.75	968.8 ₹ 58,128	0 0.00	-	0 0	0 0	0 0
24 Dec	27565.50	968.8 ₹ 58,128	0 0.00	-	0 0	0 0	0 0
23 Dec	27584.55	0 ₹ 0	- NaN	-	0 0	0 0	0 0
16 Dec	27385.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	27603.15	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	27404.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	27549.75	0 ₹ 0	- NaN	-	0 0	0 0	0 0
8 Dec	27687.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	27881.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	27611.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	27629.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	27565.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	27814.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	27890.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	27946.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	27799.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
25 Nov	27409.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Nov	27498.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Nov	27566.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
20 Nov	27861.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Nov	27643.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Nov	27546.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Nov	27646.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27900 expiring on 27JAN2026

Delta for 27900 PE is -0.68

Historical price for 27900 PE is as follows

On 16 Jan FINNIFTY was trading at 27523.15. The strike last trading price was 411.35, which was 12.45 higher than the previous day. The implied volatity was 12.55, the open interest changed by 20 which increased total open position to 150

On 14 Jan FINNIFTY was trading at 27501.40. The strike last trading price was 387.7, which was 28.25 higher than the previous day. The implied volatity was 9.49, the open interest changed by -36 which decreased total open position to 131

On 13 Jan FINNIFTY was trading at 27586.00. The strike last trading price was 364.05, which was -28.55 lower than the previous day. The implied volatity was 10.82, the open interest changed by 5 which increased total open position to 167

On 12 Jan FINNIFTY was trading at 27518.50. The strike last trading price was 385, which was -106.2 lower than the previous day. The implied volatity was 10.29, the open interest changed by -4 which decreased total open position to 162

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 494.35, which was 173.3 higher than the previous day. The implied volatity was 11.38, the open interest changed by -117 which decreased total open position to 166

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 317.95, which was 83.7 higher than the previous day. The implied volatity was 10.65, the open interest changed by -72 which decreased total open position to 288

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 230.95, which was 15.15 higher than the previous day. The implied volatity was 10.87, the open interest changed by -48 which decreased total open position to 364

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 215.45, which was -58.15 lower than the previous day. The implied volatity was 11.17, the open interest changed by 191 which increased total open position to 414

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 272, which was 19.05 higher than the previous day. The implied volatity was 12.21, the open interest changed by 81 which increased total open position to 230

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 243.65, which was -106.25 lower than the previous day. The implied volatity was 11.48, the open interest changed by 133 which increased total open position to 153

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 351.65, which was -41.6 lower than the previous day. The implied volatity was 11.39, the open interest changed by 7 which increased total open position to 20

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 393.25, which was -575.55 lower than the previous day. The implied volatity was 11.85, the open interest changed by 12 which increased total open position to 12

On 30 Dec FINNIFTY was trading at 27382.80. The strike last trading price was 968.8, 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 29 Dec FINNIFTY was trading at 27363.50. The strike last trading price was 968.8, 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 26 Dec FINNIFTY was trading at 27430.75. The strike last trading price was 968.8, 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 24 Dec FINNIFTY was trading at 27565.50. The strike last trading price was 968.8, 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 23 Dec FINNIFTY was trading at 27584.55. The strike last trading price was 0, which was - 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD