FINNIFTY

Nifty Financial Services

27385.55 -217.60 (-0.79%)

L: 27352.75 H: 27538

Back to Option Chain

Historical option data for FINNIFTY
16 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 27950 CE
Delta: 0.21 Vega: 15.35 Theta: -7.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	66.05 ₹ 4,293.25	-70.35 -4572.75	10.61	74 4,810	5 325	110 7,150
15 Dec	27603.15	139.55 ₹ 9,070.75	-33.25 -2161.25	10.95	134 8,710	-5 -325	111 7,215
12 Dec	27672.60	172.7 ₹ 11,225.5	21.6 1404.00	9.47	106 6,890	14 910	119 7,735
11 Dec	27561.90	147.5 ₹ 9,587.5	17.2 1118.00	9.91	113 7,345	-2 -130	107 6,955
10 Dec	27404.30	128.5 ₹ 8,352.5	-60.3 -3919.50	10.90	108 7,020	-8 -520	108 7,020
9 Dec	27549.75	185 ₹ 12,025	-57.05 -3708.25	11.02	102 6,630	16 1,040	115 7,475
8 Dec	27687.15	234.45 ₹ 15,239.25	-109.7 -7130.50	10.95	58 3,770	10 650	101 6,565
5 Dec	27881.90	347.25 ₹ 22,571.25	92.15 5989.75	10.02	244 15,860	-30 -1,950	91 5,915
4 Dec	27611.45	250.2 ₹ 16,263	-23.8 -1547.00	10.69	72 4,680	7 455	121 7,865
3 Dec	27629.60	286 ₹ 18,590	10.5 682.50	11.28	44 2,860	5 325	115 7,475

2 Dec	27565.25	284.75 ₹ 18,508.75	-79.95 -5196.75	11.39	86 5,590	8 520	109 7,085
1 Dec	27814.50	364.9 ₹ 23,718.5	-72.25 -4696.25	10.15	438 28,470	25 1,625	101 6,565
28 Nov	27890.25	440.6 ₹ 28,639	-35.05 -2278.25	10.43	648 42,120	68 4,420	86 5,590
27 Nov	27946.20	479.15 ₹ 31,144.75	85.75 5573.75	10.07	440 28,600	17 1,105	18 1,170
26 Nov	27799.50	393.4 ₹ 25,571	-16.05 -1043.25	10.04	5 325	1 65	1 65

For Nifty Financial Services - strike price 27950 expiring on 30DEC2025

Delta for 27950 CE is 0.21

Historical price for 27950 CE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 66.05, which was -70.35 lower than the previous day. The implied volatity was 10.61, the open interest changed by 5 which increased total open position to 110

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 139.55, which was -33.25 lower than the previous day. The implied volatity was 10.95, the open interest changed by -5 which decreased total open position to 111

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 172.7, which was 21.6 higher than the previous day. The implied volatity was 9.47, the open interest changed by 14 which increased total open position to 119

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 147.5, which was 17.2 higher than the previous day. The implied volatity was 9.91, the open interest changed by -2 which decreased total open position to 107

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 128.5, which was -60.3 lower than the previous day. The implied volatity was 10.90, the open interest changed by -8 which decreased total open position to 108

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 185, which was -57.05 lower than the previous day. The implied volatity was 11.02, the open interest changed by 16 which increased total open position to 115

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 234.45, which was -109.7 lower than the previous day. The implied volatity was 10.95, the open interest changed by 10 which increased total open position to 101

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 347.25, which was 92.15 higher than the previous day. The implied volatity was 10.02, the open interest changed by -30 which decreased total open position to 91

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 250.2, which was -23.8 lower than the previous day. The implied volatity was 10.69, the open interest changed by 7 which increased total open position to 121

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 286, which was 10.5 higher than the previous day. The implied volatity was 11.28, the open interest changed by 5 which increased total open position to 115

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 284.75, which was -79.95 lower than the previous day. The implied volatity was 11.39, the open interest changed by 8 which increased total open position to 109

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 364.9, which was -72.25 lower than the previous day. The implied volatity was 10.15, the open interest changed by 25 which increased total open position to 101

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 440.6, which was -35.05 lower than the previous day. The implied volatity was 10.43, the open interest changed by 68 which increased total open position to 86

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 479.15, which was 85.75 higher than the previous day. The implied volatity was 10.07, the open interest changed by 17 which increased total open position to 18

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 393.4, which was -16.05 lower than the previous day. The implied volatity was 10.04, the open interest changed by 1 which increased total open position to 1

FINNIFTY 30DEC2025 27950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	361.95 ₹ 23,526.75	44.75 2908.75	-	0 0	0 0	44 2,860
15 Dec	27603.15	361.95 ₹ 23,526.75	44.75 2908.75	9.73	2 130	0 0	42 2,730
12 Dec	27672.60	313.6 ₹ 20,384	-111.5 -7247.50	9.85	8 520	5 325	42 2,730
11 Dec	27561.90	425.1 ₹ 27,631.5	-10.9 -708.50	-	0 0	0 0	37 2,405
10 Dec	27404.30	425.1 ₹ 27,631.5	-10.9 -708.50	5.69	1 65	0 0	37 2,405
9 Dec	27549.75	436 ₹ 28,340	68.35 4442.75	11.21	1 65	0 0	38 2,470
8 Dec	27687.15	380.05 ₹ 24,703.25	109 7085.00	11.41	69 4,485	-8 -520	39 2,535
5 Dec	27881.90	269.4 ₹ 17,511	-171.65 -11157.25	10.91	73 4,745	28 1,820	48 3,120
4 Dec	27611.45	441.05 ₹ 28,668.25	29.1 1891.50	12.49	14 910	-4 -260	24 1,560
3 Dec	27629.60	409.2 ₹ 26,598	-46.55 -3025.75	11.67	4 260	-1 -65	28 1,820
2 Dec	27565.25	456.5 ₹ 29,672.5	82.9 5388.50	12.50	41 2,665	-6 -390	35 2,275
1 Dec	27814.50	375 ₹ 24,375	43.65 2837.25	13.42	394 25,610	-25 -1,625	40 2,600
28 Nov	27890.25	320.65 ₹ 20,842.25	-10.25 -666.25	12.33	560 36,400	28 1,820	71 4,615
27 Nov	27946.20	315.1 ₹ 20,481.5	-94.35 -6132.75	12.92	376 24,440	42 2,730	44 2,860
26 Nov	27799.50	409.1 ₹ 26,591.5	-378.2 -24583.00	13.64	4 260	1 65	1 65

For Nifty Financial Services - strike price 27950 expiring on 30DEC2025

Delta for 27950 PE is -

Historical price for 27950 PE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 361.95, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 361.95, which was 44.75 higher than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 42

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 313.6, which was -111.5 lower than the previous day. The implied volatity was 9.85, the open interest changed by 5 which increased total open position to 42

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 425.1, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 425.1, which was -10.9 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 37

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 436, which was 68.35 higher than the previous day. The implied volatity was 11.21, the open interest changed by 0 which decreased total open position to 38

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 380.05, which was 109 higher than the previous day. The implied volatity was 11.41, the open interest changed by -8 which decreased total open position to 39

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 269.4, which was -171.65 lower than the previous day. The implied volatity was 10.91, the open interest changed by 28 which increased total open position to 48

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 441.05, which was 29.1 higher than the previous day. The implied volatity was 12.49, the open interest changed by -4 which decreased total open position to 24

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 409.2, which was -46.55 lower than the previous day. The implied volatity was 11.67, the open interest changed by -1 which decreased total open position to 28

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 456.5, which was 82.9 higher than the previous day. The implied volatity was 12.50, the open interest changed by -6 which decreased total open position to 35

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 375, which was 43.65 higher than the previous day. The implied volatity was 13.42, the open interest changed by -25 which decreased total open position to 40

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 320.65, which was -10.25 lower than the previous day. The implied volatity was 12.33, the open interest changed by 28 which increased total open position to 71

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 315.1, which was -94.35 lower than the previous day. The implied volatity was 12.92, the open interest changed by 42 which increased total open position to 44

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 409.1, which was -378.2 lower than the previous day. The implied volatity was 13.64, the open interest changed by 1 which increased total open position to 1

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