FINNIFTY

Nifty Financial Services

27603.15 -69.45 (-0.25%)

L: 27499.15 H: 27648.05

Back to Option Chain

Historical option data for FINNIFTY
15 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 29600 CE
Delta: 0.02 Vega: 2.30 Theta: -1.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	5 ₹ 325	-3.05 -198.25	15.24	28 1,820	-1 -65	264 17,160
12 Dec	27672.60	8.05 ₹ 523.25	1.45 94.25	-	0 0	0 0	265 17,225
11 Dec	27561.90	8.05 ₹ 523.25	1.45 94.25	14.52	32 2,080	-12 -780	265 17,225
10 Dec	27404.30	6.6 ₹ 429	-1.85 -120.25	14.68	25 1,625	-10 -650	278 18,070
9 Dec	27549.75	8.6 ₹ 559	-0.4 -26.00	13.97	58 3,770	-24 -1,560	291 18,915
8 Dec	27687.15	9 ₹ 585	-4.4 -286.00	13.02	93 6,045	-61 -3,965	316 20,540
5 Dec	27881.90	12.95 ₹ 841.75	1.95 126.75	11.53	78 5,070	-36 -2,340	379 24,635

4 Dec	27611.45	11 ₹ 715	-1.7 -110.50	12.42	8 520	2 130	416 27,040
3 Dec	27629.60	12.7 ₹ 825.5	-0.7 -45.50	12.34	41 2,665	-16 -1,040	414 26,910
2 Dec	27565.25	13.75 ₹ 893.75	-5.2 -338.00	12.44	51 3,315	39 2,535	441 28,665
1 Dec	27814.50	17.35 ₹ 1,127.75	-6.3 -409.50	11.38	69 4,485	9 585	402 26,130
28 Nov	27890.25	24 ₹ 1,560	-5.5 -357.50	11.03	234 15,210	142 9,230	391 25,415
27 Nov	27946.20	35 ₹ 2,275	7.5 487.50	11.36	457 29,705	145 9,425	252 16,380
26 Nov	27799.50	27.05 ₹ 1,758.25	11.45 744.25	11.40	360 23,400	100 6,500	107 6,955
25 Nov	27409.40	16 ₹ 1,040	-27.15 -1764.75	12.25	30 1,950	12 780	14 910
21 Nov	27566.15	43.15 ₹ 2,804.75	-56.85 -3695.25	13.08	1 65	0 0	1 65

For Nifty Financial Services - strike price 29600 expiring on 30DEC2025

Delta for 29600 CE is 0.02

Historical price for 29600 CE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 5, which was -3.05 lower than the previous day. The implied volatity was 15.24, the open interest changed by -1 which decreased total open position to 264

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 8.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 8.05, which was 1.45 higher than the previous day. The implied volatity was 14.52, the open interest changed by -12 which decreased total open position to 265

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 6.6, which was -1.85 lower than the previous day. The implied volatity was 14.68, the open interest changed by -10 which decreased total open position to 278

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 8.6, which was -0.4 lower than the previous day. The implied volatity was 13.97, the open interest changed by -24 which decreased total open position to 291

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 9, which was -4.4 lower than the previous day. The implied volatity was 13.02, the open interest changed by -61 which decreased total open position to 316

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 12.95, which was 1.95 higher than the previous day. The implied volatity was 11.53, the open interest changed by -36 which decreased total open position to 379

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 11, which was -1.7 lower than the previous day. The implied volatity was 12.42, the open interest changed by 2 which increased total open position to 416

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 12.7, which was -0.7 lower than the previous day. The implied volatity was 12.34, the open interest changed by -16 which decreased total open position to 414

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 13.75, which was -5.2 lower than the previous day. The implied volatity was 12.44, the open interest changed by 39 which increased total open position to 441

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 17.35, which was -6.3 lower than the previous day. The implied volatity was 11.38, the open interest changed by 9 which increased total open position to 402

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 24, which was -5.5 lower than the previous day. The implied volatity was 11.03, the open interest changed by 142 which increased total open position to 391

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 35, which was 7.5 higher than the previous day. The implied volatity was 11.36, the open interest changed by 145 which increased total open position to 252

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 27.05, which was 11.45 higher than the previous day. The implied volatity was 11.40, the open interest changed by 100 which increased total open position to 107

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 16, which was -27.15 lower than the previous day. The implied volatity was 12.25, the open interest changed by 12 which increased total open position to 14

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 43.15, which was -56.85 lower than the previous day. The implied volatity was 13.08, the open interest changed by 0 which decreased total open position to 1

FINNIFTY 30DEC2025 29600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	3249.75 ₹ 2,11,233.75	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 29600 expiring on 30DEC2025

Delta for 29600 PE is -

Historical price for 29600 PE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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 3249.75, 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