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 27400 CE
Delta: 0.74 Vega: 19.83 Theta: -11.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	496.6 ₹ 32,279	53.85 3500.25	10.21	35 2,275	-4 -260	73 4,745
11 Dec	27561.90	429.1 ₹ 27,891.5	57.5 3737.50	10.12	546 35,490	6 390	77 5,005
10 Dec	27404.30	370.9 ₹ 24,108.5	-104.5 -6792.50	11.41	440 28,600	38 2,470	67 4,355
9 Dec	27549.75	467.7 ₹ 30,400.5	-178.8 -11622.00	11.45	38 2,470	-5 -325	28 1,820
8 Dec	27687.15	646.5 ₹ 42,022.5	-66.7 -4335.50	15.07	7 455	-2 -130	33 2,145
5 Dec	27881.90	713.2 ₹ 46,358	146.95 9551.75	9.66	47 3,055	-5 -325	35 2,275

4 Dec	27611.45	565 ₹ 36,725	-33.7 -2190.50	10.97	58 3,770	14 910	41 2,665
3 Dec	27629.60	609.25 ₹ 39,601.25	8.65 562.25	11.76	71 4,615	5 325	27 1,755
2 Dec	27565.25	609.1 ₹ 39,591.5	-99.05 -6438.25	12.16	14 910	5 325	19 1,235
1 Dec	27814.50	708.15 ₹ 46,029.75	-122.7 -7975.50	9.12	3 195	0 0	14 910
28 Nov	27890.25	830.85 ₹ 54,005.25	-30.45 -1979.25	10.95	3 195	0 0	14 910
27 Nov	27946.20	861.3 ₹ 55,984.5	121.65 7907.25	9.37	8 520	0 0	14 910
26 Nov	27799.50	749 ₹ 48,685	260.65 16942.25	9.50	30 1,950	-4 -260	14 910
25 Nov	27409.40	485 ₹ 31,525	-56.1 -3646.50	10.04	36 2,340	18 1,170	18 1,170
24 Nov	27498.65	541.1 ₹ 35,171.5	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	541.1 ₹ 35,171.5	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	541.1 ₹ 35,171.5	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	541.1 ₹ 35,171.5	0 0.00	-	0 0	0 0	0 0
18 Nov	27546.75	541.1 ₹ 35,171.5	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	541.1 ₹ 35,171.5	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27400 expiring on 30DEC2025

Delta for 27400 CE is 0.74

Historical price for 27400 CE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 496.6, which was 53.85 higher than the previous day. The implied volatity was 10.21, the open interest changed by -4 which decreased total open position to 73

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 429.1, which was 57.5 higher than the previous day. The implied volatity was 10.12, the open interest changed by 6 which increased total open position to 77

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 370.9, which was -104.5 lower than the previous day. The implied volatity was 11.41, the open interest changed by 38 which increased total open position to 67

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 467.7, which was -178.8 lower than the previous day. The implied volatity was 11.45, the open interest changed by -5 which decreased total open position to 28

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 646.5, which was -66.7 lower than the previous day. The implied volatity was 15.07, the open interest changed by -2 which decreased total open position to 33

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 713.2, which was 146.95 higher than the previous day. The implied volatity was 9.66, the open interest changed by -5 which decreased total open position to 35

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 565, which was -33.7 lower than the previous day. The implied volatity was 10.97, the open interest changed by 14 which increased total open position to 41

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 609.25, which was 8.65 higher than the previous day. The implied volatity was 11.76, the open interest changed by 5 which increased total open position to 27

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 609.1, which was -99.05 lower than the previous day. The implied volatity was 12.16, the open interest changed by 5 which increased total open position to 19

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 708.15, which was -122.7 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 14

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 830.85, which was -30.45 lower than the previous day. The implied volatity was 10.95, the open interest changed by 0 which decreased total open position to 14

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 861.3, which was 121.65 higher than the previous day. The implied volatity was 9.37, the open interest changed by 0 which decreased total open position to 14

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 749, which was 260.65 higher than the previous day. The implied volatity was 9.50, the open interest changed by -4 which decreased total open position to 14

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 485, which was -56.1 lower than the previous day. The implied volatity was 10.04, the open interest changed by 18 which increased total open position to 18

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 541.1, 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 541.1, 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 541.1, 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 541.1, 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 541.1, 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 17 Nov FINNIFTY was trading at 27646.20. The strike last trading price was 541.1, 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 13 Nov FINNIFTY was trading at 27396.15. 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 12 Nov FINNIFTY was trading at 27337.35. 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 11 Nov FINNIFTY was trading at 27279.30. 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 10 Nov FINNIFTY was trading at 27305.05. 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 7 Nov FINNIFTY was trading at 27238.75. 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

On 6 Nov FINNIFTY was trading at 27033.10. 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 4 Nov FINNIFTY was trading at 27195.80. 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 27400 PE
Delta: -0.25 Vega: 19.61 Theta: -3.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	97.15 ₹ 6,314.75	-45.1 -2931.50	10.37	192 12,480	44 2,860	280 18,200
11 Dec	27561.90	144.2 ₹ 9,373	-74.25 -4826.25	10.78	1,432 93,080	-11 -715	237 15,405
10 Dec	27404.30	216 ₹ 14,040	41.85 2720.25	11.12	1,170 76,050	4 260	251 16,315
9 Dec	27549.75	175.1 ₹ 11,381.5	23.35 1517.75	11.51	1,075 69,875	7 455	264 17,160
8 Dec	27687.15	155.2 ₹ 10,088	51.55 3350.75	11.94	354 23,010	10 650	249 16,185
5 Dec	27881.90	101.05 ₹ 6,568.25	-77.85 -5060.25	11.30	294 19,110	7 455	239 15,535
4 Dec	27611.45	170.2 ₹ 11,063	-17.3 -1124.50	11.50	378 24,570	19 1,235	234 15,210
3 Dec	27629.60	182.65 ₹ 11,872.25	-26.35 -1712.75	12.06	1,828 1,18,820	68 4,420	216 14,040
2 Dec	27565.25	204.3 ₹ 13,279.5	31.1 2021.50	12.36	454 29,510	57 3,705	146 9,490
1 Dec	27814.50	174.8 ₹ 11,362	21.3 1384.50	13.54	139 9,035	14 910	89 5,785
28 Nov	27890.25	152 ₹ 9,880	-2.65 -172.25	12.88	97 6,305	-10 -650	70 4,550
27 Nov	27946.20	149 ₹ 9,685	-52.4 -3406.00	13.24	98 6,370	28 1,820	82 5,330
26 Nov	27799.50	201 ₹ 13,065	-132.9 -8638.50	13.64	97 6,305	33 2,145	52 3,380
25 Nov	27409.40	335 ₹ 21,775	42.15 2739.75	13.46	69 4,485	18 1,170	19 1,235
24 Nov	27498.65	292.85 ₹ 19,035.25	-1211.25 -78731.25	13.13	1 65	0 0	0 0
21 Nov	27566.15	1504.1 ₹ 97,766.5	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1504.1 ₹ 97,766.5	0 0.00	1.97	0 0	0 0	0 0
19 Nov	27643.70	1504.1 ₹ 97,766.5	0 0.00	1.41	0 0	0 0	0 0
18 Nov	27546.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	27646.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	27396.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	27337.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	27279.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	27238.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	27033.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	27195.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 27400 expiring on 30DEC2025

Delta for 27400 PE is -0.25

Historical price for 27400 PE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 97.15, which was -45.1 lower than the previous day. The implied volatity was 10.37, the open interest changed by 44 which increased total open position to 280

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 144.2, which was -74.25 lower than the previous day. The implied volatity was 10.78, the open interest changed by -11 which decreased total open position to 237

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 216, which was 41.85 higher than the previous day. The implied volatity was 11.12, the open interest changed by 4 which increased total open position to 251

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 175.1, which was 23.35 higher than the previous day. The implied volatity was 11.51, the open interest changed by 7 which increased total open position to 264

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 155.2, which was 51.55 higher than the previous day. The implied volatity was 11.94, the open interest changed by 10 which increased total open position to 249

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 101.05, which was -77.85 lower than the previous day. The implied volatity was 11.30, the open interest changed by 7 which increased total open position to 239

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 170.2, which was -17.3 lower than the previous day. The implied volatity was 11.50, the open interest changed by 19 which increased total open position to 234

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 182.65, which was -26.35 lower than the previous day. The implied volatity was 12.06, the open interest changed by 68 which increased total open position to 216

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 204.3, which was 31.1 higher than the previous day. The implied volatity was 12.36, the open interest changed by 57 which increased total open position to 146

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 174.8, which was 21.3 higher than the previous day. The implied volatity was 13.54, the open interest changed by 14 which increased total open position to 89

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 152, which was -2.65 lower than the previous day. The implied volatity was 12.88, the open interest changed by -10 which decreased total open position to 70

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 149, which was -52.4 lower than the previous day. The implied volatity was 13.24, the open interest changed by 28 which increased total open position to 82

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 201, which was -132.9 lower than the previous day. The implied volatity was 13.64, the open interest changed by 33 which increased total open position to 52

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 335, which was 42.15 higher than the previous day. The implied volatity was 13.46, the open interest changed by 18 which increased total open position to 19

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 292.85, which was -1211.25 lower than the previous day. The implied volatity was 13.13, 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 1504.1, 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 1504.1, which was 0 lower than the previous day. The implied volatity was 1.97, 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 1504.1, which was 0 lower than the previous day. The implied volatity was 1.41, 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 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 17 Nov FINNIFTY was trading at 27646.20. 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

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