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 29500 CE
Delta: 0.02 Vega: 2.03 Theta: -1.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	4.7 ₹ 305.5	-1.9 -123.50	16.66	366 23,790	-4 -260	244 15,860
15 Dec	27603.15	6.6 ₹ 429	-0.45 -29.25	15.19	100 6,500	-76 -4,940	248 16,120
12 Dec	27672.60	7.1 ₹ 461.5	-0.15 -9.75	13.34	24 1,560	-11 -715	327 21,255
11 Dec	27561.90	6.7 ₹ 435.5	-0.7 -45.50	13.48	99 6,435	35 2,275	338 21,970
10 Dec	27404.30	7.3 ₹ 474.5	-1.55 -100.75	14.31	46 2,990	12 780	303 19,695
9 Dec	27549.75	8.55 ₹ 555.75	-1.1 -71.50	13.36	105 6,825	-8 -520	291 18,915
8 Dec	27687.15	10 ₹ 650	-4.85 -315.25	12.65	274 17,810	47 3,055	301 19,565
5 Dec	27881.90	14 ₹ 910	1.5 97.50	11.10	246 15,990	-8 -520	254 16,510
4 Dec	27611.45	12.5 ₹ 812.5	-1.5 -97.50	12.13	4 260	1 65	262 17,030
3 Dec	27629.60	15.2 ₹ 988	-0.75 -48.75	12.18	52 3,380	21 1,365	261 16,965
2 Dec	27565.25	16 ₹ 1,040	-6.15 -399.75	12.22	65 4,225	8 520	241 15,665
1 Dec	27814.50	22 ₹ 1,430	-6.3 -409.50	11.35	336 21,840	141 9,165	232 15,080
28 Nov	27890.25	30.25 ₹ 1,966.25	-99.45 -6464.25	11.02	153 9,945	90 5,850	90 5,850

27 Nov	27946.20	129.7 ₹ 8,430.5	0 0.00	3.46	0 0	0 0	0 0
26 Nov	27799.50	129.7 ₹ 8,430.5	0 0.00	3.80	0 0	0 0	0 0
25 Nov	27409.40	129.7 ₹ 8,430.5	0 0.00	4.77	0 0	0 0	0 0
21 Nov	27566.15	129.7 ₹ 8,430.5	0 0.00	4.05	0 0	0 0	0 0

For Nifty Financial Services - strike price 29500 expiring on 30DEC2025

Delta for 29500 CE is 0.02

Historical price for 29500 CE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 4.7, which was -1.9 lower than the previous day. The implied volatity was 16.66, the open interest changed by -4 which decreased total open position to 244

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 6.6, which was -0.45 lower than the previous day. The implied volatity was 15.19, the open interest changed by -76 which decreased total open position to 248

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 7.1, which was -0.15 lower than the previous day. The implied volatity was 13.34, the open interest changed by -11 which decreased total open position to 327

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 6.7, which was -0.7 lower than the previous day. The implied volatity was 13.48, the open interest changed by 35 which increased total open position to 338

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 7.3, which was -1.55 lower than the previous day. The implied volatity was 14.31, the open interest changed by 12 which increased total open position to 303

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 8.55, which was -1.1 lower than the previous day. The implied volatity was 13.36, the open interest changed by -8 which decreased total open position to 291

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 10, which was -4.85 lower than the previous day. The implied volatity was 12.65, the open interest changed by 47 which increased total open position to 301

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 14, which was 1.5 higher than the previous day. The implied volatity was 11.10, the open interest changed by -8 which decreased total open position to 254

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 12.5, which was -1.5 lower than the previous day. The implied volatity was 12.13, the open interest changed by 1 which increased total open position to 262

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 15.2, which was -0.75 lower than the previous day. The implied volatity was 12.18, the open interest changed by 21 which increased total open position to 261

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 16, which was -6.15 lower than the previous day. The implied volatity was 12.22, the open interest changed by 8 which increased total open position to 241

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 22, which was -6.3 lower than the previous day. The implied volatity was 11.35, the open interest changed by 141 which increased total open position to 232

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 30.25, which was -99.45 lower than the previous day. The implied volatity was 11.02, the open interest changed by 90 which increased total open position to 90

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 129.7, which was 0 lower than the previous day. The implied volatity was 3.46, 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 129.7, which was 0 lower than the previous day. The implied volatity was 3.80, 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 129.7, which was 0 lower than the previous day. The implied volatity was 4.77, 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 129.7, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0

FINNIFTY 30DEC2025 29500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	3160.9 ₹ 2,05,458.5	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 29500 expiring on 30DEC2025

Delta for 29500 PE is -

Historical price for 29500 PE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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 3160.9, 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