FINNIFTY

Nifty Financial Services

27251.95 -133.60 (-0.49%)

L: 27190.7 H: 27446.7

Back to Option Chain

Historical option data for FINNIFTY
17 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 28050 CE
Delta: 0.11 Vega: 9.77 Theta: -4.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	29.4 ₹ 1,911	-21.85 -1420.25	10.68	134 8,710	20 1,300	169 10,985
16 Dec	27385.55	50.85 ₹ 3,305.25	-52.2 -3393.00	10.76	153 9,945	6 390	152 9,880
15 Dec	27603.15	104.45 ₹ 6,789.25	-29.7 -1930.50	10.71	97 6,305	10 650	149 9,685
12 Dec	27672.60	134 ₹ 8,710	11.8 767.00	9.40	41 2,665	4 260	139 9,035

11 Dec	27561.90	122.2 ₹ 7,943	19.2 1248.00	10.24	67 4,355	2 130	133 8,645
10 Dec	27404.30	102.8 ₹ 6,682	-54.05 -3513.25	10.92	61 3,965	4 260	131 8,515
9 Dec	27549.75	157.45 ₹ 10,234.25	-45.85 -2980.25	11.28	33 2,145	2 130	126 8,190
8 Dec	27687.15	200.45 ₹ 13,029.25	-94.1 -6116.50	11.11	63 4,095	27 1,755	124 8,060
5 Dec	27881.90	293.1 ₹ 19,051.5	78.2 5083.00	10.07	253 16,445	-1 -65	96 6,240
4 Dec	27611.45	210 ₹ 13,650	-28.65 -1862.25	10.64	74 4,810	8 520	96 6,240
3 Dec	27629.60	249.75 ₹ 16,233.75	14.15 919.75	11.46	78 5,070	4 260	89 5,785
2 Dec	27565.25	241.85 ₹ 15,720.25	-72.5 -4712.50	11.32	302 19,630	16 1,040	84 5,460
1 Dec	27814.50	309.45 ₹ 20,114.25	-74.9 -4868.50	10.01	212 13,780	3 195	70 4,550
28 Nov	27890.25	389.3 ₹ 25,304.5	-26.6 -1729.00	10.55	259 16,835	-13 -845	70 4,550
27 Nov	27946.20	418.65 ₹ 27,212.25	46.4 3016.00	9.99	191 12,415	83 5,395	83 5,395
26 Nov	27799.50	372.25 ₹ 24,196.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 28050 expiring on 30DEC2025

Delta for 28050 CE is 0.11

Historical price for 28050 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 29.4, which was -21.85 lower than the previous day. The implied volatity was 10.68, the open interest changed by 20 which increased total open position to 169

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 50.85, which was -52.2 lower than the previous day. The implied volatity was 10.76, the open interest changed by 6 which increased total open position to 152

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 104.45, which was -29.7 lower than the previous day. The implied volatity was 10.71, the open interest changed by 10 which increased total open position to 149

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 134, which was 11.8 higher than the previous day. The implied volatity was 9.40, the open interest changed by 4 which increased total open position to 139

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 122.2, which was 19.2 higher than the previous day. The implied volatity was 10.24, the open interest changed by 2 which increased total open position to 133

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 102.8, which was -54.05 lower than the previous day. The implied volatity was 10.92, the open interest changed by 4 which increased total open position to 131

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 157.45, which was -45.85 lower than the previous day. The implied volatity was 11.28, the open interest changed by 2 which increased total open position to 126

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 200.45, which was -94.1 lower than the previous day. The implied volatity was 11.11, the open interest changed by 27 which increased total open position to 124

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 293.1, which was 78.2 higher than the previous day. The implied volatity was 10.07, the open interest changed by -1 which decreased total open position to 96

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 210, which was -28.65 lower than the previous day. The implied volatity was 10.64, the open interest changed by 8 which increased total open position to 96

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 249.75, which was 14.15 higher than the previous day. The implied volatity was 11.46, the open interest changed by 4 which increased total open position to 89

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 241.85, which was -72.5 lower than the previous day. The implied volatity was 11.32, the open interest changed by 16 which increased total open position to 84

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 309.45, which was -74.9 lower than the previous day. The implied volatity was 10.01, the open interest changed by 3 which increased total open position to 70

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 389.3, which was -26.6 lower than the previous day. The implied volatity was 10.55, the open interest changed by -13 which decreased total open position to 70

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 418.65, which was 46.4 higher than the previous day. The implied volatity was 9.99, the open interest changed by 83 which increased total open position to 83

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 372.25, 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 28050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	428.4 ₹ 27,846	49.9 3243.50	-	0 0	0 0	33 2,145
16 Dec	27385.55	428.4 ₹ 27,846	49.9 3243.50	-	0 0	0 0	33 2,145
15 Dec	27603.15	428.4 ₹ 27,846	49.9 3243.50	9.70	2 130	0 0	31 2,015
12 Dec	27672.60	376.55 ₹ 24,475.75	-187.9 -12213.50	9.89	2 130	1 65	30 1,950
11 Dec	27561.90	564.45 ₹ 36,689.25	-57.05 -3708.25	14.64	3 195	1 65	27 1,755
10 Dec	27404.30	621.5 ₹ 40,397.5	205.5 13357.50	12.03	3 195	2 130	26 1,690
9 Dec	27549.75	416 ₹ 27,040	-125.55 -8160.75	-	0 0	-2 -130	0 0
8 Dec	27687.15	416 ₹ 27,040	-125.55 -8160.75	10.51	8 520	-1 -65	25 1,625
5 Dec	27881.90	541.55 ₹ 35,200.75	35.8 2327.00	-	0 0	0 0	0 0
4 Dec	27611.45	541.55 ₹ 35,200.75	35.8 2327.00	-	0 0	-3 -195	0 0
3 Dec	27629.60	541.55 ₹ 35,200.75	35.8 2327.00	14.22	3 195	-2 -130	27 1,755
2 Dec	27565.25	499.7 ₹ 32,480.5	74.15 4819.75	12.10	9 585	0 0	28 1,820
1 Dec	27814.50	426.7 ₹ 27,735.5	48.75 3168.75	13.52	74 4,810	4 260	28 1,820
28 Nov	27890.25	370.65 ₹ 24,092.25	-478.85 -31125.25	12.47	226 14,690	25 1,625	25 1,625
27 Nov	27946.20	849.5 ₹ 55,217.5	0 0.00	0.50	0 0	0 0	0 0
26 Nov	27799.50	849.5 ₹ 55,217.5	0 0.00	0.05	0 0	0 0	0 0

For Nifty Financial Services - strike price 28050 expiring on 30DEC2025

Delta for 28050 PE is -

Historical price for 28050 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 428.4, which was 49.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 428.4, which was 49.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 428.4, which was 49.9 higher than the previous day. The implied volatity was 9.70, the open interest changed by 0 which decreased total open position to 31

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 376.55, which was -187.9 lower than the previous day. The implied volatity was 9.89, the open interest changed by 1 which increased total open position to 30

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 564.45, which was -57.05 lower than the previous day. The implied volatity was 14.64, the open interest changed by 1 which increased total open position to 27

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 621.5, which was 205.5 higher than the previous day. The implied volatity was 12.03, the open interest changed by 2 which increased total open position to 26

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 416, which was -125.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 416, which was -125.55 lower than the previous day. The implied volatity was 10.51, the open interest changed by -1 which decreased total open position to 25

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 541.55, which was 35.8 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 541.55, which was 35.8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 541.55, which was 35.8 higher than the previous day. The implied volatity was 14.22, the open interest changed by -2 which decreased total open position to 27

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 499.7, which was 74.15 higher than the previous day. The implied volatity was 12.10, the open interest changed by 0 which decreased total open position to 28

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 426.7, which was 48.75 higher than the previous day. The implied volatity was 13.52, the open interest changed by 4 which increased total open position to 28

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 370.65, which was -478.85 lower than the previous day. The implied volatity was 12.47, the open interest changed by 25 which increased total open position to 25

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 849.5, which was 0 lower than the previous day. The implied volatity was 0.50, 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 849.5, which was 0 lower than the previous day. The implied volatity was 0.05, 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