FINNIFTY

Nifty Financial Services

27251.95 -133.60 (-0.49%)

L: 27190.7 H: 27446.7

Back to Option Chain

Historical option data for FINNIFTY
17 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 29000 CE
Delta: 0.03 Vega: 3.07 Theta: -2.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	7.75 ₹ 503.75	-1.05 -68.25	15.66	628 40,820	72 4,680	891 57,915
16 Dec	27385.55	8.05 ₹ 523.25	-2.2 -143.00	14.26	779 50,635	426 27,690	813 52,845
15 Dec	27603.15	9.05 ₹ 588.25	-3.45 -224.25	12.31	208 13,520	-3 -195	392 25,480

12 Dec	27672.60	12.7 ₹ 825.5	-1.1 -71.50	11.10	228 14,820	-91 -5,915	398 25,870
11 Dec	27561.90	13.05 ₹ 848.25	-0.7 -45.50	11.65	483 31,395	111 7,215	490 31,850
10 Dec	27404.30	13 ₹ 845	-4.75 -308.75	12.43	382 24,830	11 715	379 24,635
9 Dec	27549.75	17.7 ₹ 1,150.5	-5.65 -367.25	11.79	223 14,495	12 780	357 23,205
8 Dec	27687.15	23 ₹ 1,495	-13.65 -887.25	11.31	1,007 65,455	-246 -15,990	351 22,815
5 Dec	27881.90	35 ₹ 2,275	4.65 302.25	9.93	1,984 1,28,960	133 8,645	597 38,805
4 Dec	27611.45	28.5 ₹ 1,852.5	-7.55 -490.75	10.98	281 18,265	-59 -3,835	445 28,925
3 Dec	27629.60	36.55 ₹ 2,375.75	-3.1 -201.50	11.27	244 15,860	61 3,965	504 32,760
2 Dec	27565.25	39.35 ₹ 2,557.75	-15.9 -1033.50	11.46	765 49,725	76 4,940	448 29,120
1 Dec	27814.50	55.7 ₹ 3,620.5	-19.05 -1238.25	10.62	898 58,370	8 520	376 24,440
28 Nov	27890.25	77.9 ₹ 5,063.5	-11.75 -763.75	10.56	784 50,960	4 260	368 23,920
27 Nov	27946.20	94 ₹ 6,110	20.75 1348.75	10.52	747 48,555	134 8,710	360 23,400
26 Nov	27799.50	75 ₹ 4,875	-113.45 -7374.25	10.65	442 28,730	226 14,690	226 14,690
25 Nov	27409.40	188.45 ₹ 12,249.25	0 0.00	3.55	0 0	0 0	0 0
21 Nov	27566.15	188.45 ₹ 12,249.25	0 0.00	2.88	0 0	0 0	0 0

For Nifty Financial Services - strike price 29000 expiring on 30DEC2025

Delta for 29000 CE is 0.03

Historical price for 29000 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 7.75, which was -1.05 lower than the previous day. The implied volatity was 15.66, the open interest changed by 72 which increased total open position to 891

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 8.05, which was -2.2 lower than the previous day. The implied volatity was 14.26, the open interest changed by 426 which increased total open position to 813

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 9.05, which was -3.45 lower than the previous day. The implied volatity was 12.31, the open interest changed by -3 which decreased total open position to 392

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 12.7, which was -1.1 lower than the previous day. The implied volatity was 11.10, the open interest changed by -91 which decreased total open position to 398

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 13.05, which was -0.7 lower than the previous day. The implied volatity was 11.65, the open interest changed by 111 which increased total open position to 490

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 13, which was -4.75 lower than the previous day. The implied volatity was 12.43, the open interest changed by 11 which increased total open position to 379

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 17.7, which was -5.65 lower than the previous day. The implied volatity was 11.79, the open interest changed by 12 which increased total open position to 357

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 23, which was -13.65 lower than the previous day. The implied volatity was 11.31, the open interest changed by -246 which decreased total open position to 351

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 35, which was 4.65 higher than the previous day. The implied volatity was 9.93, the open interest changed by 133 which increased total open position to 597

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 28.5, which was -7.55 lower than the previous day. The implied volatity was 10.98, the open interest changed by -59 which decreased total open position to 445

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 36.55, which was -3.1 lower than the previous day. The implied volatity was 11.27, the open interest changed by 61 which increased total open position to 504

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 39.35, which was -15.9 lower than the previous day. The implied volatity was 11.46, the open interest changed by 76 which increased total open position to 448

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 55.7, which was -19.05 lower than the previous day. The implied volatity was 10.62, the open interest changed by 8 which increased total open position to 376

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 77.9, which was -11.75 lower than the previous day. The implied volatity was 10.56, the open interest changed by 4 which increased total open position to 368

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 94, which was 20.75 higher than the previous day. The implied volatity was 10.52, the open interest changed by 134 which increased total open position to 360

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 75, which was -113.45 lower than the previous day. The implied volatity was 10.65, the open interest changed by 226 which increased total open position to 226

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 188.45, which was 0 lower than the previous day. The implied volatity was 3.55, 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 188.45, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0

FINNIFTY 30DEC2025 29000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	2727.2 ₹ 1,77,268	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 29000 expiring on 30DEC2025

Delta for 29000 PE is -

Historical price for 29000 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 2727.2, 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 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 2727.2, 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 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 2727.2, 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 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 2727.2, 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 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 2727.2, 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 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 2727.2, 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 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 2727.2, 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 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 2727.2, 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 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 2727.2, 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 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 2727.2, 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 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 2727.2, 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 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 2727.2, 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 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 2727.2, 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 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 2727.2, 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 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 2727.2, 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 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 2727.2, 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 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 2727.2, 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 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 2727.2, 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