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 30500 CE
Delta: 0.01 Vega: 1.21 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	2.8 ₹ 182	-0.05 -3.25	19.54	8 520	0 0	93 6,045
12 Dec	27672.60	2.8 ₹ 182	-0.45 -29.25	17.17	32 2,080	2 130	93 6,045
11 Dec	27561.90	3.15 ₹ 204.75	-1.35 -87.75	17.58	121 7,865	5 325	91 5,915
10 Dec	27404.30	4.5 ₹ 292.5	-0.55 -35.75	18.75	17 1,105	3 195	86 5,590
9 Dec	27549.75	4.8 ₹ 312	-1.25 -81.25	17.67	26 1,690	-5 -325	85 5,525

8 Dec	27687.15	6.4 ₹ 416	0.65 42.25	17.23	133 8,645	-34 -2,210	90 5,850
5 Dec	27881.90	5.95 ₹ 386.75	-0.35 -22.75	14.72	193 12,545	-55 -3,575	124 8,060
4 Dec	27611.45	6.5 ₹ 422.5	0.85 55.25	15.95	105 6,825	3 195	174 11,310
3 Dec	27629.60	6 ₹ 390	-0.3 -19.50	15.30	33 2,145	6 390	172 11,180
2 Dec	27565.25	6.6 ₹ 429	-0.65 -42.25	15.36	45 2,925	-13 -845	166 10,790
1 Dec	27814.50	7.3 ₹ 474.5	-2.1 -136.50	14.13	179 11,635	-19 -1,235	181 11,765
28 Nov	27890.25	9.45 ₹ 614.25	-0.55 -35.75	13.53	124 8,060	14 910	201 13,065
27 Nov	27946.20	10.5 ₹ 682.5	2.2 143.00	13.17	262 17,030	112 7,280	186 12,090
26 Nov	27799.50	8.5 ₹ 552.5	1.15 74.75	13.25	76 4,940	73 4,745	74 4,810

For Nifty Financial Services - strike price 30500 expiring on 30DEC2025

Delta for 30500 CE is 0.01

Historical price for 30500 CE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 2.8, which was -0.05 lower than the previous day. The implied volatity was 19.54, the open interest changed by 0 which decreased total open position to 93

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 17.17, the open interest changed by 2 which increased total open position to 93

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 3.15, which was -1.35 lower than the previous day. The implied volatity was 17.58, the open interest changed by 5 which increased total open position to 91

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 4.5, which was -0.55 lower than the previous day. The implied volatity was 18.75, the open interest changed by 3 which increased total open position to 86

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 4.8, which was -1.25 lower than the previous day. The implied volatity was 17.67, the open interest changed by -5 which decreased total open position to 85

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 6.4, which was 0.65 higher than the previous day. The implied volatity was 17.23, the open interest changed by -34 which decreased total open position to 90

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 5.95, which was -0.35 lower than the previous day. The implied volatity was 14.72, the open interest changed by -55 which decreased total open position to 124

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 6.5, which was 0.85 higher than the previous day. The implied volatity was 15.95, the open interest changed by 3 which increased total open position to 174

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 6, which was -0.3 lower than the previous day. The implied volatity was 15.30, the open interest changed by 6 which increased total open position to 172

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 6.6, which was -0.65 lower than the previous day. The implied volatity was 15.36, the open interest changed by -13 which decreased total open position to 166

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 7.3, which was -2.1 lower than the previous day. The implied volatity was 14.13, the open interest changed by -19 which decreased total open position to 181

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 9.45, which was -0.55 lower than the previous day. The implied volatity was 13.53, the open interest changed by 14 which increased total open position to 201

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 10.5, which was 2.2 higher than the previous day. The implied volatity was 13.17, the open interest changed by 112 which increased total open position to 186

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 8.5, which was 1.15 higher than the previous day. The implied volatity was 13.25, the open interest changed by 73 which increased total open position to 74

FINNIFTY 30DEC2025 30500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	4073.85 ₹ 2,64,800.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 30500 expiring on 30DEC2025

Delta for 30500 PE is -

Historical price for 30500 PE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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 4073.85, 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