FINNIFTY

Nifty Financial Services

27382.1 -290.50 (-1.05%)

L: 27302.5 H: 27689.05

Back to Option Chain

Historical option data for FINNIFTY
09 Jan 2026 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 27-JAN-2026 28000 CE
Delta: 0.24 Vega: 19.02 Theta: -7.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	27382.10	90.85 ₹ 5,451	-72.85 -4371.00	10.54	2,516 1,50,960	117 7,020	1,283 76,980
8 Jan	27672.60	160 ₹ 9,600	-76.3 -4578.00	9.66	2,284 1,37,040	-65 -3,900	1,184 71,040
7 Jan	27853.35	242.2 ₹ 14,532	-59.9 -3594.00	9.12	1,695 1,01,700	-115 -6,900	1,251 75,060
6 Jan	27945.10	297.5 ₹ 17,850	49.15 2949.00	9.54	4,280 2,56,800	287 17,220	1,362 81,720
5 Jan	27851.45	243 ₹ 14,580	-53.15 -3189.00	8.37	3,569 2,14,140	202 12,120	1,075 64,500

2 Jan	27899.15	292 ₹ 17,520	87.8 5268.00	8.24	8,260 4,95,600	326 19,560	879 52,740
1 Jan	27666.80	208.05 ₹ 12,483	0.75 45.00	9.08	923 55,380	46 2,760	546 32,760
31 Dec	27613.30	214 ₹ 12,840	47.1 2826.00	9.72	1,171 70,260	474 28,440	522 31,320
30 Dec	27382.80	183.75 ₹ 11,025	-714.45 -42867.00	10.55	60 3,600	41 2,460	41 2,460
29 Dec	27363.50	898.2 ₹ 53,892	0 0.00	1.35	0 0	0 0	0 0
26 Dec	27430.75	898.2 ₹ 53,892	0 0.00	0.96	0 0	0 0	0 0
24 Dec	27565.50	898.2 ₹ 53,892	0 0.00	0.60	0 0	0 0	0 0

For Nifty Financial Services - strike price 28000 expiring on 27JAN2026

Delta for 28000 CE is 0.24

Historical price for 28000 CE is as follows

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 90.85, which was -72.85 lower than the previous day. The implied volatity was 10.54, the open interest changed by 117 which increased total open position to 1283

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 160, which was -76.3 lower than the previous day. The implied volatity was 9.66, the open interest changed by -65 which decreased total open position to 1184

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 242.2, which was -59.9 lower than the previous day. The implied volatity was 9.12, the open interest changed by -115 which decreased total open position to 1251

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 297.5, which was 49.15 higher than the previous day. The implied volatity was 9.54, the open interest changed by 287 which increased total open position to 1362

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 243, which was -53.15 lower than the previous day. The implied volatity was 8.37, the open interest changed by 202 which increased total open position to 1075

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 292, which was 87.8 higher than the previous day. The implied volatity was 8.24, the open interest changed by 326 which increased total open position to 879

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 208.05, which was 0.75 higher than the previous day. The implied volatity was 9.08, the open interest changed by 46 which increased total open position to 546

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 214, which was 47.1 higher than the previous day. The implied volatity was 9.72, the open interest changed by 474 which increased total open position to 522

On 30 Dec FINNIFTY was trading at 27382.80. The strike last trading price was 183.75, which was -714.45 lower than the previous day. The implied volatity was 10.55, the open interest changed by 41 which increased total open position to 41

On 29 Dec FINNIFTY was trading at 27363.50. The strike last trading price was 898.2, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0

On 26 Dec FINNIFTY was trading at 27430.75. The strike last trading price was 898.2, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0

On 24 Dec FINNIFTY was trading at 27565.50. The strike last trading price was 898.2, which was 0 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0

FINNIFTY 27JAN2026 28000 PE
Delta: -0.74 Vega: 19.54 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	27382.10	562.05 ₹ 33,723	180.9 10854.00	11.15	941 56,460	-172 -10,320	862 51,720
8 Jan	27672.60	379.55 ₹ 22,773	95.3 5718.00	10.77	1,189 71,340	-278 -16,680	1,036 62,160
7 Jan	27853.35	278 ₹ 16,680	19.75 1185.00	10.88	1,567 94,020	5 300	1,314 78,840
6 Jan	27945.10	255 ₹ 15,300	-68.3 -4098.00	11.03	5,139 3,08,340	398 23,880	1,311 78,660
5 Jan	27851.45	325 ₹ 19,500	27.05 1623.00	12.44	2,465 1,47,900	593 35,580	917 55,020
2 Jan	27899.15	288.55 ₹ 17,313	-118.8 -7128.00	11.55	1,460 87,600	220 13,200	332 19,920
1 Jan	27666.80	404.7 ₹ 24,282	-40.35 -2421.00	11.37	69 4,140	21 1,260	112 6,720
31 Dec	27613.30	436.65 ₹ 26,199	-114.3 -6858.00	11.43	111 6,660	83 4,980	89 5,340
30 Dec	27382.80	550.95 ₹ 33,057	97 5820.00	-	0 0	0 0	6 360
29 Dec	27363.50	550.95 ₹ 33,057	97 5820.00	-	0 0	0 0	6 360
26 Dec	27430.75	550.95 ₹ 33,057	97 5820.00	11.27	3 180	1 60	4 240
24 Dec	27565.50	453.95 ₹ 27,237	-567 -34020.00	10.22	8 480	2 120	2 120

For Nifty Financial Services - strike price 28000 expiring on 27JAN2026

Delta for 28000 PE is -0.74

Historical price for 28000 PE is as follows

On 9 Jan FINNIFTY was trading at 27382.10. The strike last trading price was 562.05, which was 180.9 higher than the previous day. The implied volatity was 11.15, the open interest changed by -172 which decreased total open position to 862

On 8 Jan FINNIFTY was trading at 27672.60. The strike last trading price was 379.55, which was 95.3 higher than the previous day. The implied volatity was 10.77, the open interest changed by -278 which decreased total open position to 1036

On 7 Jan FINNIFTY was trading at 27853.35. The strike last trading price was 278, which was 19.75 higher than the previous day. The implied volatity was 10.88, the open interest changed by 5 which increased total open position to 1314

On 6 Jan FINNIFTY was trading at 27945.10. The strike last trading price was 255, which was -68.3 lower than the previous day. The implied volatity was 11.03, the open interest changed by 398 which increased total open position to 1311

On 5 Jan FINNIFTY was trading at 27851.45. The strike last trading price was 325, which was 27.05 higher than the previous day. The implied volatity was 12.44, the open interest changed by 593 which increased total open position to 917

On 2 Jan FINNIFTY was trading at 27899.15. The strike last trading price was 288.55, which was -118.8 lower than the previous day. The implied volatity was 11.55, the open interest changed by 220 which increased total open position to 332

On 1 Jan FINNIFTY was trading at 27666.80. The strike last trading price was 404.7, which was -40.35 lower than the previous day. The implied volatity was 11.37, the open interest changed by 21 which increased total open position to 112

On 31 Dec FINNIFTY was trading at 27613.30. The strike last trading price was 436.65, which was -114.3 lower than the previous day. The implied volatity was 11.43, the open interest changed by 83 which increased total open position to 89

On 30 Dec FINNIFTY was trading at 27382.80. The strike last trading price was 550.95, which was 97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 29 Dec FINNIFTY was trading at 27363.50. The strike last trading price was 550.95, which was 97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 26 Dec FINNIFTY was trading at 27430.75. The strike last trading price was 550.95, which was 97 higher than the previous day. The implied volatity was 11.27, the open interest changed by 1 which increased total open position to 4

On 24 Dec FINNIFTY was trading at 27565.50. The strike last trading price was 453.95, which was -567 lower than the previous day. The implied volatity was 10.22, the open interest changed by 2 which increased total open position to 2

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD