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 28000 CE
Delta: 0.18 Vega: 14.13 Theta: -6.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	54.4 ₹ 3,536	-62.95 -4091.75	10.40	1,697 1,10,305	39 2,535	1,213 78,845
15 Dec	27603.15	118.95 ₹ 7,731.75	-35.3 -2294.50	10.72	2,351 1,52,815	-117 -7,605	1,186 77,090
12 Dec	27672.60	155 ₹ 10,075	17.75 1153.75	9.54	1,535 99,775	196 12,740	1,301 84,565
11 Dec	27561.90	130 ₹ 8,450	14.4 936.00	9.86	1,064 69,160	7 455	1,104 71,760
10 Dec	27404.30	111 ₹ 7,215	-61.3 -3984.50	10.86	1,006 65,390	109 7,085	1,096 71,240
9 Dec	27549.75	167.6 ₹ 10,894	-62.35 -4052.75	10.97	1,140 74,100	189 12,285	998 64,870
8 Dec	27687.15	230 ₹ 14,950	-84.75 -5508.75	11.49	1,744 1,13,360	-131 -8,515	808 52,520
5 Dec	27881.90	314.95 ₹ 20,471.75	81.7 5310.50	9.83	3,948 2,56,620	-82 -5,330	937 60,905
4 Dec	27611.45	228 ₹ 14,820	-28.85 -1875.25	10.60	1,521 98,865	42 2,730	1,018 66,170
3 Dec	27629.60	264.8 ₹ 17,212	9.85 640.25	11.28	1,477 96,005	44 2,860	976 63,440
2 Dec	27565.25	259.45 ₹ 16,864.25	-81.8 -5317.00	11.25	1,249 81,185	104 6,760	947 61,555
1 Dec	27814.50	345.5 ₹ 22,457.5	-66.4 -4316.00	10.36	2,977 1,93,505	66 4,290	853 55,445
28 Nov	27890.25	424.9 ₹ 27,618.5	-20 -1300.00	10.81	2,229 1,44,885	154 10,010	766 49,790
27 Nov	27946.20	479.85 ₹ 31,190.25	106.35 6912.75	11.01	2,666 1,73,290	505 32,825	613 39,845
26 Nov	27799.50	382.9 ₹ 24,888.5	172.3 11199.50	10.37	460 29,900	84 5,460	108 7,020
25 Nov	27409.40	212 ₹ 13,780	-73 -4745.00	10.33	47 3,055	13 845	18 1,170
24 Nov	27498.65	285 ₹ 18,525	-20 -1300.00	11.45	4 260	3 195	4 260
21 Nov	27566.15	305 ₹ 19,825	-69.55 -4520.75	-	0 0	0 0	1 65
20 Nov	27861.35	305 ₹ 19,825	-69.55 -4520.75	-	0 0	0 0	1 65

19 Nov	27643.70	305 ₹ 19,825	-69.55 -4520.75	-	0 0	0 0	1 65
18 Nov	27546.75	305 ₹ 19,825	-69.55 -4520.75	-	0 0	0 0	1 65
17 Nov	27646.20	305 ₹ 19,825	-69.55 -4520.75	-	0 0	0 0	1 65
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 28000 expiring on 30DEC2025

Delta for 28000 CE is 0.18

Historical price for 28000 CE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 54.4, which was -62.95 lower than the previous day. The implied volatity was 10.40, the open interest changed by 39 which increased total open position to 1213

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 118.95, which was -35.3 lower than the previous day. The implied volatity was 10.72, the open interest changed by -117 which decreased total open position to 1186

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 155, which was 17.75 higher than the previous day. The implied volatity was 9.54, the open interest changed by 196 which increased total open position to 1301

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 130, which was 14.4 higher than the previous day. The implied volatity was 9.86, the open interest changed by 7 which increased total open position to 1104

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 111, which was -61.3 lower than the previous day. The implied volatity was 10.86, the open interest changed by 109 which increased total open position to 1096

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 167.6, which was -62.35 lower than the previous day. The implied volatity was 10.97, the open interest changed by 189 which increased total open position to 998

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 230, which was -84.75 lower than the previous day. The implied volatity was 11.49, the open interest changed by -131 which decreased total open position to 808

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 314.95, which was 81.7 higher than the previous day. The implied volatity was 9.83, the open interest changed by -82 which decreased total open position to 937

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 228, which was -28.85 lower than the previous day. The implied volatity was 10.60, the open interest changed by 42 which increased total open position to 1018

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 264.8, which was 9.85 higher than the previous day. The implied volatity was 11.28, the open interest changed by 44 which increased total open position to 976

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 259.45, which was -81.8 lower than the previous day. The implied volatity was 11.25, the open interest changed by 104 which increased total open position to 947

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 345.5, which was -66.4 lower than the previous day. The implied volatity was 10.36, the open interest changed by 66 which increased total open position to 853

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 424.9, which was -20 lower than the previous day. The implied volatity was 10.81, the open interest changed by 154 which increased total open position to 766

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 479.85, which was 106.35 higher than the previous day. The implied volatity was 11.01, the open interest changed by 505 which increased total open position to 613

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 382.9, which was 172.3 higher than the previous day. The implied volatity was 10.37, the open interest changed by 84 which increased total open position to 108

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 212, which was -73 lower than the previous day. The implied volatity was 10.33, the open interest changed by 13 which increased total open position to 18

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 285, which was -20 lower than the previous day. The implied volatity was 11.45, the open interest changed by 3 which increased total open position to 4

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 305, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 305, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 305, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov FINNIFTY was trading at 27546.75. The strike last trading price was 305, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov FINNIFTY was trading at 27646.20. The strike last trading price was 305, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

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 28000 PE
Delta: -0.93 Vega: 7.29 Theta: 5.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	27385.55	534.45 ₹ 34,739.25	142.8 9282.00	6.56	26 1,690	-8 -520	501 32,565
15 Dec	27603.15	394 ₹ 25,610	42.55 2765.75	9.53	88 5,720	6 390	509 33,085
12 Dec	27672.60	344.95 ₹ 22,421.75	-88.35 -5742.75	9.90	117 7,605	-13 -845	506 32,890
11 Dec	27561.90	444.95 ₹ 28,921.75	-120.6 -7839.00	10.93	54 3,510	7 455	518 33,670
10 Dec	27404.30	568 ₹ 36,920	111.2 7228.00	11.24	43 2,795	2 130	516 33,540
9 Dec	27549.75	470.3 ₹ 30,569.5	76.95 5001.75	11.30	215 13,975	92 5,980	515 33,475
8 Dec	27687.15	410.2 ₹ 26,663	112.9 7338.50	11.45	1,209 78,585	-276 -17,940	437 28,405
5 Dec	27881.90	290 ₹ 18,850	-157.45 -10234.25	10.93	1,492 96,980	200 13,000	718 46,670
4 Dec	27611.45	448.2 ₹ 29,133	-10.4 -676.00	11.75	123 7,995	42 2,730	517 33,605
3 Dec	27629.60	442 ₹ 28,730	-38.3 -2489.50	11.83	140 9,100	-108 -7,020	476 30,940
2 Dec	27565.25	469.5 ₹ 30,517.5	70.2 4563.00	12.07	293 19,045	-38 -2,470	585 38,025
1 Dec	27814.50	399.25 ₹ 25,951.25	42.6 2769.00	13.44	2,044 1,32,860	35 2,275	643 41,795
28 Nov	27890.25	344.05 ₹ 22,363.25	-8.05 -523.25	12.36	1,723 1,11,995	139 9,035	613 39,845
27 Nov	27946.20	335 ₹ 21,775	-98.7 -6415.50	12.87	2,433 1,58,145	411 26,715	461 29,965
26 Nov	27799.50	426.5 ₹ 27,722.5	-1501.95 -97626.75	13.52	98 6,370	46 2,990	46 2,990
25 Nov	27409.40	1928.45 ₹ 1,25,349.25	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	1928.45 ₹ 1,25,349.25	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	1928.45 ₹ 1,25,349.25	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	1928.45 ₹ 1,25,349.25	0 0.00	0.45	0 0	0 0	0 0
19 Nov	27643.70	1928.45 ₹ 1,25,349.25	0 0.00	-	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 28000 expiring on 30DEC2025

Delta for 28000 PE is -0.93

Historical price for 28000 PE is as follows

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 534.45, which was 142.8 higher than the previous day. The implied volatity was 6.56, the open interest changed by -8 which decreased total open position to 501

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 394, which was 42.55 higher than the previous day. The implied volatity was 9.53, the open interest changed by 6 which increased total open position to 509

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 344.95, which was -88.35 lower than the previous day. The implied volatity was 9.90, the open interest changed by -13 which decreased total open position to 506

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 444.95, which was -120.6 lower than the previous day. The implied volatity was 10.93, the open interest changed by 7 which increased total open position to 518

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 568, which was 111.2 higher than the previous day. The implied volatity was 11.24, the open interest changed by 2 which increased total open position to 516

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 470.3, which was 76.95 higher than the previous day. The implied volatity was 11.30, the open interest changed by 92 which increased total open position to 515

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 410.2, which was 112.9 higher than the previous day. The implied volatity was 11.45, the open interest changed by -276 which decreased total open position to 437

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 290, which was -157.45 lower than the previous day. The implied volatity was 10.93, the open interest changed by 200 which increased total open position to 718

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 448.2, which was -10.4 lower than the previous day. The implied volatity was 11.75, the open interest changed by 42 which increased total open position to 517

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 442, which was -38.3 lower than the previous day. The implied volatity was 11.83, the open interest changed by -108 which decreased total open position to 476

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 469.5, which was 70.2 higher than the previous day. The implied volatity was 12.07, the open interest changed by -38 which decreased total open position to 585

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 399.25, which was 42.6 higher than the previous day. The implied volatity was 13.44, the open interest changed by 35 which increased total open position to 643

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 344.05, which was -8.05 lower than the previous day. The implied volatity was 12.36, the open interest changed by 139 which increased total open position to 613

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 335, which was -98.7 lower than the previous day. The implied volatity was 12.87, the open interest changed by 411 which increased total open position to 461

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 426.5, which was -1501.95 lower than the previous day. The implied volatity was 13.52, the open interest changed by 46 which increased total open position to 46

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 1928.45, 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 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 1928.45, 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 1928.45, 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 1928.45, which was 0 lower than the previous day. The implied volatity was 0.45, 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 1928.45, 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 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