FINNIFTY

Nifty Financial Services

27672.6 +110.70 (0.40%)

L: 27582.95 H: 27716

Back to Option Chain

Historical option data for FINNIFTY
12 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 26500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	27672.60	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	9 585
11 Dec	27561.90	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	9 585
10 Dec	27404.30	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	9 585
9 Dec	27549.75	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	0 0
8 Dec	27687.15	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	9 585
5 Dec	27881.90	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	0 0
4 Dec	27611.45	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	0 0
3 Dec	27629.60	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	0 0
2 Dec	27565.25	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	0 0
1 Dec	27814.50	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	0 0
28 Nov	27890.25	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	0 0
27 Nov	27946.20	1199 ₹ 77,935	306.9 19948.50	-	0 0	0 0	0 0
26 Nov	27799.50	1199 ₹ 77,935	306.9 19948.50	-	0 0	9 585	0 0
25 Nov	27409.40	1199 ₹ 77,935	306.9 19948.50	10.97	9 585	7 455	7 455
24 Nov	27498.65	892.1 ₹ 57,986.5	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	892.1 ₹ 57,986.5	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	892.1 ₹ 57,986.5	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	892.1 ₹ 57,986.5	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	892.1 ₹ 57,986.5	0 0.00	-	0 0	0 0	0 0
6 Oct	26712.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	26426.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 26500 expiring on 30DEC2025

Delta for 26500 CE is -

Historical price for 26500 CE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 1199, which was 306.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 1199, which was 306.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 1199, which was 306.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 1199, which was 306.9 higher 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 1199, which was 306.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 1199, which was 306.9 higher 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 1199, which was 306.9 higher 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 1199, which was 306.9 higher 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 1199, which was 306.9 higher 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 1199, which was 306.9 higher 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 1199, which was 306.9 higher 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 1199, which was 306.9 higher 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 1199, which was 306.9 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 1199, which was 306.9 higher than the previous day. The implied volatity was 10.97, the open interest changed by 7 which increased total open position to 7

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 892.1, 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 892.1, 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 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 892.1, 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 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 892.1, 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 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 892.1, 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 6 Oct FINNIFTY was trading at 26712.05. 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

On 3 Oct FINNIFTY was trading at 26426.75. 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 26500 PE
Delta: -0.05 Vega: 6.45 Theta: -2.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	17.85 ₹ 1,160.25	-7.35 -477.75	13.41	150 9,750	0 0	209 13,585
11 Dec	27561.90	23.05 ₹ 1,498.25	-11.65 -757.25	12.88	913 59,345	-63 -4,095	213 13,845
10 Dec	27404.30	35.65 ₹ 2,317.25	6.3 409.50	12.73	242 15,730	28 1,820	276 17,940
9 Dec	27549.75	29.3 ₹ 1,904.5	1.65 107.25	13.00	262 17,030	-10 -650	250 16,250
8 Dec	27687.15	30 ₹ 1,950	6.85 445.25	13.67	486 31,590	-46 -2,990	260 16,900
5 Dec	27881.90	21.15 ₹ 1,374.75	-15.7 -1020.50	13.43	617 40,105	-74 -4,810	305 19,825
4 Dec	27611.45	35 ₹ 2,275	-5 -325.00	13.01	142 9,230	-33 -2,145	381 24,765
3 Dec	27629.60	38.6 ₹ 2,509	-6.25 -406.25	13.27	204 13,260	45 2,925	397 25,805
2 Dec	27565.25	42.65 ₹ 2,772.25	-0.15 -9.75	13.20	225 14,625	107 6,955	352 22,880
1 Dec	27814.50	43.05 ₹ 2,798.25	2.35 152.75	14.59	94 6,110	32 2,080	245 15,925
28 Nov	27890.25	40 ₹ 2,600	0 0.00	14.22	242 15,730	205 13,325	214 13,910
27 Nov	27946.20	40 ₹ 2,600	-77.85 -5060.25	14.47	16 1,040	4 260	5 325
26 Nov	27799.50	117.85 ₹ 7,660.25	-850.85 -55305.25	-	0 0	1 65	0 0
25 Nov	27409.40	117.85 ₹ 7,660.25	-850.85 -55305.25	14.94	1 65	0 0	0 0
24 Nov	27498.65	968.7 ₹ 62,965.5	0 0.00	3.42	0 0	0 0	0 0
21 Nov	27566.15	968.7 ₹ 62,965.5	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	968.7 ₹ 62,965.5	0 0.00	4.28	0 0	0 0	0 0
19 Nov	27643.70	968.7 ₹ 62,965.5	0 0.00	3.68	0 0	0 0	0 0
18 Nov	27546.75	968.7 ₹ 62,965.5	0 0.00	-	0 0	0 0	0 0
6 Oct	26712.05	968.7 ₹ 62,965.5	0 0.00	-	0 0	0 0	0 0
3 Oct	26426.75	968.7 ₹ 62,965.5	0 0.00	1.03	0 0	0 0	0 0

For Nifty Financial Services - strike price 26500 expiring on 30DEC2025

Delta for 26500 PE is -0.05

Historical price for 26500 PE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 17.85, which was -7.35 lower than the previous day. The implied volatity was 13.41, the open interest changed by 0 which decreased total open position to 209

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 23.05, which was -11.65 lower than the previous day. The implied volatity was 12.88, the open interest changed by -63 which decreased total open position to 213

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 35.65, which was 6.3 higher than the previous day. The implied volatity was 12.73, the open interest changed by 28 which increased total open position to 276

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 29.3, which was 1.65 higher than the previous day. The implied volatity was 13.00, the open interest changed by -10 which decreased total open position to 250

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 30, which was 6.85 higher than the previous day. The implied volatity was 13.67, the open interest changed by -46 which decreased total open position to 260

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 21.15, which was -15.7 lower than the previous day. The implied volatity was 13.43, the open interest changed by -74 which decreased total open position to 305

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 13.01, the open interest changed by -33 which decreased total open position to 381

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 38.6, which was -6.25 lower than the previous day. The implied volatity was 13.27, the open interest changed by 45 which increased total open position to 397

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 42.65, which was -0.15 lower than the previous day. The implied volatity was 13.20, the open interest changed by 107 which increased total open position to 352

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 43.05, which was 2.35 higher than the previous day. The implied volatity was 14.59, the open interest changed by 32 which increased total open position to 245

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 14.22, the open interest changed by 205 which increased total open position to 214

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 40, which was -77.85 lower than the previous day. The implied volatity was 14.47, the open interest changed by 4 which increased total open position to 5

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 117.85, which was -850.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 117.85, which was -850.85 lower than the previous day. The implied volatity was 14.94, the open interest changed by 0 which decreased total open position to 0

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 968.7, which was 0 lower than the previous day. The implied volatity was 3.42, 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 968.7, 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 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 968.7, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 968.7, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0

On 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 968.7, 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 6 Oct FINNIFTY was trading at 26712.05. The strike last trading price was 968.7, 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 Oct FINNIFTY was trading at 26426.75. The strike last trading price was 968.7, which was 0 lower than the previous day. The implied volatity was 1.03, 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