FINNIFTY

Nifty Financial Services

27603.15 -69.45 (-0.25%)

L: 27499.15 H: 27648.05

Back to Option Chain

Historical option data for FINNIFTY
15 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 28150 CE
Delta: 0.23 Vega: 16.78 Theta: -7.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	75.25 ₹ 4,891.25	-27.25 -1771.25	10.46	76 4,940	15 975	86 5,590
12 Dec	27672.60	101.65 ₹ 6,607.25	11.8 767.00	9.33	78 5,070	4 260	74 4,810
11 Dec	27561.90	92.25 ₹ 5,996.25	12.2 793.00	10.04	107 6,955	-3 -195	66 4,290
10 Dec	27404.30	78.5 ₹ 5,102.5	-46.5 -3022.50	10.92	95 6,175	23 1,495	67 4,355
9 Dec	27549.75	122.45 ₹ 7,959.25	-39.9 -2593.50	11.02	19 1,235	-2 -130	45 2,925
8 Dec	27687.15	158.5 ₹ 10,302.5	-81.75 -5313.75	10.82	50 3,250	12 780	49 3,185
5 Dec	27881.90	237.75 ₹ 15,453.75	60.55 3935.75	9.76	96 6,240	6 390	41 2,665
4 Dec	27611.45	173.15 ₹ 11,254.75	-31.9 -2073.50	10.58	7 455	2 130	36 2,340
3 Dec	27629.60	208.5 ₹ 13,552.5	10.7 695.50	11.32	55 3,575	6 390	37 2,405
2 Dec	27565.25	207.35 ₹ 13,477.75	-60.7 -3945.50	11.38	31 2,015	6 390	31 2,015
1 Dec	27814.50	269.2 ₹ 17,498	-59.65 -3877.25	10.20	40 2,600	5 325	25 1,625
28 Nov	27890.25	337.05 ₹ 21,908.25	-27.95 -1816.75	10.49	250 16,250	11 715	23 1,495
27 Nov	27946.20	365 ₹ 23,725	27.45 1784.25	10.00	63 4,095	13 845	13 845

26 Nov	27799.50	337.55 ₹ 21,940.75	0 0.00	0.29	0 0	0 0	0 0

For Nifty Financial Services - strike price 28150 expiring on 30DEC2025

Delta for 28150 CE is 0.23

Historical price for 28150 CE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 75.25, which was -27.25 lower than the previous day. The implied volatity was 10.46, the open interest changed by 15 which increased total open position to 86

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 101.65, which was 11.8 higher than the previous day. The implied volatity was 9.33, the open interest changed by 4 which increased total open position to 74

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 92.25, which was 12.2 higher than the previous day. The implied volatity was 10.04, the open interest changed by -3 which decreased total open position to 66

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 78.5, which was -46.5 lower than the previous day. The implied volatity was 10.92, the open interest changed by 23 which increased total open position to 67

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 122.45, which was -39.9 lower than the previous day. The implied volatity was 11.02, the open interest changed by -2 which decreased total open position to 45

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 158.5, which was -81.75 lower than the previous day. The implied volatity was 10.82, the open interest changed by 12 which increased total open position to 49

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 237.75, which was 60.55 higher than the previous day. The implied volatity was 9.76, the open interest changed by 6 which increased total open position to 41

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 173.15, which was -31.9 lower than the previous day. The implied volatity was 10.58, the open interest changed by 2 which increased total open position to 36

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 208.5, which was 10.7 higher than the previous day. The implied volatity was 11.32, the open interest changed by 6 which increased total open position to 37

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 207.35, which was -60.7 lower than the previous day. The implied volatity was 11.38, the open interest changed by 6 which increased total open position to 31

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 269.2, which was -59.65 lower than the previous day. The implied volatity was 10.20, the open interest changed by 5 which increased total open position to 25

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 337.05, which was -27.95 lower than the previous day. The implied volatity was 10.49, the open interest changed by 11 which increased total open position to 23

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 365, which was 27.45 higher than the previous day. The implied volatity was 10.00, the open interest changed by 13 which increased total open position to 13

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 337.55, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0

FINNIFTY 30DEC2025 28150 PE
Delta: -0.80 Vega: 15.45 Theta: 1.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	27603.15	497.2 ₹ 32,318	-32.65 -2122.25	9.06	8 520	6 390	23 1,495
12 Dec	27672.60	529.85 ₹ 34,440.25	-152.45 -9909.25	-	0 0	0 0	17 1,105
11 Dec	27561.90	529.85 ₹ 34,440.25	-152.45 -9909.25	9.78	4 260	2 130	18 1,170
10 Dec	27404.30	682.3 ₹ 44,349.5	142.25 9246.25	11.23	5 325	3 195	15 975
9 Dec	27549.75	540.05 ₹ 35,103.25	-97.9 -6363.50	9.74	7 455	1 65	11 715
8 Dec	27687.15	637.95 ₹ 41,466.75	79.65 5177.25	-	0 0	0 0	10 650
5 Dec	27881.90	637.95 ₹ 41,466.75	79.65 5177.25	-	0 0	0 0	0 0
4 Dec	27611.45	637.95 ₹ 41,466.75	79.65 5177.25	-	0 0	-1 -65	0 0
3 Dec	27629.60	637.95 ₹ 41,466.75	79.65 5177.25	15.48	2 130	0 0	11 715
2 Dec	27565.25	558.3 ₹ 36,289.5	79.05 5138.25	11.98	6 390	0 0	11 715
1 Dec	27814.50	479.25 ₹ 31,151.25	66.4 4316.00	13.52	25 1,625	5 325	11 715
28 Nov	27890.25	426 ₹ 27,690	-488.25 -31736.25	12.66	38 2,470	6 390	6 390
27 Nov	27946.20	914.25 ₹ 59,426.25	0 0.00	0.18	0 0	0 0	0 0
26 Nov	27799.50	914.25 ₹ 59,426.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 28150 expiring on 30DEC2025

Delta for 28150 PE is -0.80

Historical price for 28150 PE is as follows

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 497.2, which was -32.65 lower than the previous day. The implied volatity was 9.06, the open interest changed by 6 which increased total open position to 23

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 529.85, which was -152.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 529.85, which was -152.45 lower than the previous day. The implied volatity was 9.78, the open interest changed by 2 which increased total open position to 18

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 682.3, which was 142.25 higher than the previous day. The implied volatity was 11.23, the open interest changed by 3 which increased total open position to 15

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 540.05, which was -97.9 lower than the previous day. The implied volatity was 9.74, the open interest changed by 1 which increased total open position to 11

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 637.95, which was 79.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 637.95, which was 79.65 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 637.95, which was 79.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 637.95, which was 79.65 higher than the previous day. The implied volatity was 15.48, the open interest changed by 0 which decreased total open position to 11

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 558.3, which was 79.05 higher than the previous day. The implied volatity was 11.98, the open interest changed by 0 which decreased total open position to 11

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 479.25, which was 66.4 higher than the previous day. The implied volatity was 13.52, the open interest changed by 5 which increased total open position to 11

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 426, which was -488.25 lower than the previous day. The implied volatity was 12.66, the open interest changed by 6 which increased total open position to 6

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 914.25, which was 0 lower than the previous day. The implied volatity was 0.18, 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 914.25, 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

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