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 29050 CE
Delta: 0.03 Vega: 3.17 Theta: -1.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	7.35 ₹ 477.75	-2.35 -152.75	14.44	30 1,950	-2 -130	62 4,030
15 Dec	27603.15	10.7 ₹ 695.5	-1.65 -107.25	13.08	168 10,920	-70 -4,550	64 4,160
12 Dec	27672.60	12.4 ₹ 806	-2.2 -143.00	11.41	170 11,050	-124 -8,060	139 9,035
11 Dec	27561.90	13.7 ₹ 890.5	-2.75 -178.75	12.15	511 33,215	-167 -10,855	268 17,420
10 Dec	27404.30	16.95 ₹ 1,101.75	1.75 113.75	13.43	174 11,310	-29 -1,885	504 32,760
9 Dec	27549.75	15.85 ₹ 1,030.25	-4.55 -295.75	11.87	113 7,345	2 130	535 34,775
8 Dec	27687.15	19.75 ₹ 1,283.75	-11.05 -718.25	11.29	258 16,770	117 7,605	535 34,775
5 Dec	27881.90	31.45 ₹ 2,044.25	6.15 399.75	10.02	586 38,090	310 20,150	422 27,430
4 Dec	27611.45	25.3 ₹ 1,644.5	-7.9 -513.50	11.01	34 2,210	10 650	111 7,215
3 Dec	27629.60	32.85 ₹ 2,135.25	-3.05 -198.25	11.31	59 3,835	19 1,235	101 6,565
2 Dec	27565.25	37.55 ₹ 2,440.75	-10.7 -695.50	11.66	233 15,145	83 5,395	112 7,280
1 Dec	27814.50	48.25 ₹ 3,136.25	-11.75 -763.75	10.53	83 5,395	27 1,755	30 1,950
28 Nov	27890.25	60 ₹ 3,900	-64.85 -4215.25	-	8 520	4 260	4 260
27 Nov	27946.20	124.85 ₹ 8,115.25	0 0.00	2.29	0 0	0 0	0 0

26 Nov	27799.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 29050 expiring on 30DEC2025

Delta for 29050 CE is 0.03

Historical price for 29050 CE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 7.35, which was -2.35 lower than the previous day. The implied volatity was 14.44, the open interest changed by -2 which decreased total open position to 62

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 10.7, which was -1.65 lower than the previous day. The implied volatity was 13.08, the open interest changed by -70 which decreased total open position to 64

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 12.4, which was -2.2 lower than the previous day. The implied volatity was 11.41, the open interest changed by -124 which decreased total open position to 139

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 13.7, which was -2.75 lower than the previous day. The implied volatity was 12.15, the open interest changed by -167 which decreased total open position to 268

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 16.95, which was 1.75 higher than the previous day. The implied volatity was 13.43, the open interest changed by -29 which decreased total open position to 504

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 15.85, which was -4.55 lower than the previous day. The implied volatity was 11.87, the open interest changed by 2 which increased total open position to 535

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 19.75, which was -11.05 lower than the previous day. The implied volatity was 11.29, the open interest changed by 117 which increased total open position to 535

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 31.45, which was 6.15 higher than the previous day. The implied volatity was 10.02, the open interest changed by 310 which increased total open position to 422

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 25.3, which was -7.9 lower than the previous day. The implied volatity was 11.01, the open interest changed by 10 which increased total open position to 111

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 32.85, which was -3.05 lower than the previous day. The implied volatity was 11.31, the open interest changed by 19 which increased total open position to 101

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 37.55, which was -10.7 lower than the previous day. The implied volatity was 11.66, the open interest changed by 83 which increased total open position to 112

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 48.25, which was -11.75 lower than the previous day. The implied volatity was 10.53, the open interest changed by 27 which increased total open position to 30

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 60, which was -64.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 124.85, which was 0 lower than the previous day. The implied volatity was 2.29, 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 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

FINNIFTY 30DEC2025 29050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	1596.3 ₹ 1,03,759.5	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 29050 expiring on 30DEC2025

Delta for 29050 PE is -

Historical price for 29050 PE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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 1596.3, 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