FINNIFTY

Nifty Financial Services

27385.55 -217.60 (-0.79%)

L: 27352.75 H: 27538

Back to Option Chain

Historical option data for FINNIFTY
17 Dec 2025 09:07 AM 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 28100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27385.55	40.5 ₹ 2,632.5	-48.7 -3165.50	-	481 31,265	0 0	424 27,560
16 Dec	27385.55	40.5 ₹ 2,632.5	-48.7 -3165.50	10.58	481 31,265	1 65	425 27,625
15 Dec	27603.15	90.7 ₹ 5,895.5	-28.6 -1859.00	10.68	152 9,880	-6 -390	427 27,755
12 Dec	27672.60	119.55 ₹ 7,770.75	13.65 887.25	9.48	368 23,920	-8 -520	434 28,210
11 Dec	27561.90	103.4 ₹ 6,721	11.65 757.25	9.97	157 10,205	11 715	442 28,730
10 Dec	27404.30	91.5 ₹ 5,947.5	-47.95 -3116.75	11.06	154 10,010	34 2,210	432 28,080
9 Dec	27549.75	140.15 ₹ 9,109.75	-54.6 -3549.00	11.19	174 11,310	-27 -1,755	400 26,000
8 Dec	27687.15	191.85 ₹ 12,470.25	-73.85 -4800.25	11.53	484 31,460	97 6,305	436 28,340
5 Dec	27881.90	262.45 ₹ 17,059.25	66.45 4319.25	10.00	2,011 1,30,715	0 0	339 22,035
4 Dec	27611.45	194.75 ₹ 12,658.75	-24.6 -1599.00	10.78	544 35,360	-94 -6,110	342 22,230
3 Dec	27629.60	229.25 ₹ 14,901.25	15.2 988.00	11.41	373 24,245	60 3,900	436 28,340
2 Dec	27565.25	220.9 ₹ 14,358.5	-74 -4810.00	11.29	2,269 1,47,485	49 3,185	378 24,570
1 Dec	27814.50	289.7 ₹ 18,830.5	-66.15 -4299.75	10.14	683 44,395	27 1,755	328 21,320
28 Nov	27890.25	364.1 ₹ 23,666.5	-19.25 -1251.25	10.56	1,237 80,405	231 15,015	308 20,020
27 Nov	27946.20	395.1 ₹ 25,681.5	68.65 4462.25	10.13	705 45,825	55 3,575	77 5,005
26 Nov	27799.50	326.85 ₹ 21,245.25	8.95 581.75	10.17	101 6,565	13 845	15 975
25 Nov	27409.40	317.9 ₹ 20,663.5	-83.4 -5421.00	-	0 0	1 65	0 0
24 Nov	27498.65	317.9 ₹ 20,663.5	-83.4 -5421.00	-	1 65	0 0	1 65
21 Nov	27566.15	401.3 ₹ 26,084.5	50.05 3253.25	-	0 0	0 0	1 65
20 Nov	27861.35	401.3 ₹ 26,084.5	50.05 3253.25	-	0 0	0 0	0 0
19 Nov	27643.70	401.3 ₹ 26,084.5	50.05 3253.25	-	0 0	0 0	1 65
13 Nov	27396.15	351.25 ₹ 22,831.25	0 0.00	0.88	0 0	0 0	0 0

12 Nov	27337.35	351.25 ₹ 22,831.25	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 28100 expiring on 30DEC2025

Delta for 28100 CE is -

Historical price for 28100 CE is as follows

On 17 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 40.5, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 424

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 40.5, which was -48.7 lower than the previous day. The implied volatity was 10.58, the open interest changed by 1 which increased total open position to 425

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 90.7, which was -28.6 lower than the previous day. The implied volatity was 10.68, the open interest changed by -6 which decreased total open position to 427

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 119.55, which was 13.65 higher than the previous day. The implied volatity was 9.48, the open interest changed by -8 which decreased total open position to 434

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 103.4, which was 11.65 higher than the previous day. The implied volatity was 9.97, the open interest changed by 11 which increased total open position to 442

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 91.5, which was -47.95 lower than the previous day. The implied volatity was 11.06, the open interest changed by 34 which increased total open position to 432

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 140.15, which was -54.6 lower than the previous day. The implied volatity was 11.19, the open interest changed by -27 which decreased total open position to 400

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 191.85, which was -73.85 lower than the previous day. The implied volatity was 11.53, the open interest changed by 97 which increased total open position to 436

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 262.45, which was 66.45 higher than the previous day. The implied volatity was 10.00, the open interest changed by 0 which decreased total open position to 339

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 194.75, which was -24.6 lower than the previous day. The implied volatity was 10.78, the open interest changed by -94 which decreased total open position to 342

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 229.25, which was 15.2 higher than the previous day. The implied volatity was 11.41, the open interest changed by 60 which increased total open position to 436

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 220.9, which was -74 lower than the previous day. The implied volatity was 11.29, the open interest changed by 49 which increased total open position to 378

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 289.7, which was -66.15 lower than the previous day. The implied volatity was 10.14, the open interest changed by 27 which increased total open position to 328

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 364.1, which was -19.25 lower than the previous day. The implied volatity was 10.56, the open interest changed by 231 which increased total open position to 308

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 395.1, which was 68.65 higher than the previous day. The implied volatity was 10.13, the open interest changed by 55 which increased total open position to 77

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 326.85, which was 8.95 higher than the previous day. The implied volatity was 10.17, the open interest changed by 13 which increased total open position to 15

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 317.9, which was -83.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 317.9, which was -83.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 401.3, which was 50.05 higher 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 401.3, which was 50.05 higher 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 401.3, which was 50.05 higher 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 351.25, which was 0 lower than the previous day. The implied volatity was 0.88, 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 351.25, 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

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 28100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27385.55	570.3 ₹ 37,069.5	107.95 7016.75	-	4 260	0 0	119 7,735
16 Dec	27385.55	570.3 ₹ 37,069.5	107.95 7016.75	-	4 260	-3 -195	120 7,800
15 Dec	27603.15	462.35 ₹ 30,052.75	47.35 3077.75	9.10	13 845	7 455	121 7,865
12 Dec	27672.60	415 ₹ 26,975	-134.8 -8762.00	9.61	9 585	1 65	113 7,345
11 Dec	27561.90	549.8 ₹ 35,737	-78.7 -5115.50	12.56	12 780	8 520	110 7,150
10 Dec	27404.30	626.65 ₹ 40,732.25	190.45 12379.25	10.36	15 975	5 325	101 6,565
9 Dec	27549.75	452.6 ₹ 29,419	102.7 6675.50	-	0 0	-55 -3,575	0 0
8 Dec	27687.15	452.6 ₹ 29,419	102.7 6675.50	10.60	114 7,410	-54 -3,510	97 6,305
5 Dec	27881.90	339.75 ₹ 22,083.75	-159.55 -10370.75	10.82	333 21,645	1 65	147 9,555
4 Dec	27611.45	495.25 ₹ 32,191.25	-22 -1430.00	11.25	112 7,280	-82 -5,330	149 9,685
3 Dec	27629.60	506.2 ₹ 32,903	-40.8 -2652.00	11.99	24 1,560	-23 -1,495	230 14,950
2 Dec	27565.25	547 ₹ 35,555	96.45 6269.25	12.66	23 1,495	2 130	259 16,835
1 Dec	27814.50	455.25 ₹ 29,591.25	49.55 3220.75	13.61	645 41,925	-8 -520	269 17,485
28 Nov	27890.25	393 ₹ 25,545	-7.35 -477.75	12.42	915 59,475	181 11,765	277 18,005
27 Nov	27946.20	385 ₹ 25,025	-94.15 -6119.75	13.04	449 29,185	86 5,590	97 6,305
26 Nov	27799.50	478.55 ₹ 31,105.75	28.55 1855.75	13.59	17 1,105	3 195	5 325
25 Nov	27409.40	450 ₹ 29,250	-215.75 -14023.75	-	0 0	0 0	0 0
24 Nov	27498.65	450 ₹ 29,250	-215.75 -14023.75	-	0 0	0 0	0 0
21 Nov	27566.15	450 ₹ 29,250	-215.75 -14023.75	-	0 0	0 0	2 130
20 Nov	27861.35	450 ₹ 29,250	-215.75 -14023.75	13.13	1 65	0 0	1 65
19 Nov	27643.70	665.75 ₹ 43,273.75	-1337.9 -86963.50	-	1 65	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 28100 expiring on 30DEC2025

Delta for 28100 PE is -

Historical price for 28100 PE is as follows

On 17 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 570.3, which was 107.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 570.3, which was 107.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 120

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 462.35, which was 47.35 higher than the previous day. The implied volatity was 9.10, the open interest changed by 7 which increased total open position to 121

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 415, which was -134.8 lower than the previous day. The implied volatity was 9.61, the open interest changed by 1 which increased total open position to 113

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 549.8, which was -78.7 lower than the previous day. The implied volatity was 12.56, the open interest changed by 8 which increased total open position to 110

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 626.65, which was 190.45 higher than the previous day. The implied volatity was 10.36, the open interest changed by 5 which increased total open position to 101

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 452.6, which was 102.7 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 0

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 452.6, which was 102.7 higher than the previous day. The implied volatity was 10.60, the open interest changed by -54 which decreased total open position to 97

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 339.75, which was -159.55 lower than the previous day. The implied volatity was 10.82, the open interest changed by 1 which increased total open position to 147

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 495.25, which was -22 lower than the previous day. The implied volatity was 11.25, the open interest changed by -82 which decreased total open position to 149

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 506.2, which was -40.8 lower than the previous day. The implied volatity was 11.99, the open interest changed by -23 which decreased total open position to 230

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 547, which was 96.45 higher than the previous day. The implied volatity was 12.66, the open interest changed by 2 which increased total open position to 259

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 455.25, which was 49.55 higher than the previous day. The implied volatity was 13.61, the open interest changed by -8 which decreased total open position to 269

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 393, which was -7.35 lower than the previous day. The implied volatity was 12.42, the open interest changed by 181 which increased total open position to 277

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 385, which was -94.15 lower than the previous day. The implied volatity was 13.04, the open interest changed by 86 which increased total open position to 97

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 478.55, which was 28.55 higher than the previous day. The implied volatity was 13.59, the open interest changed by 3 which increased total open position to 5

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 450, which was -215.75 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 450, which was -215.75 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 450, which was -215.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 450, which was -215.75 lower than the previous day. The implied volatity was 13.13, 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 665.75, which was -1337.9 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

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