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 04:02 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 28200 CE
Delta: 0.08 Vega: 7.70 Theta: -3.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	21.1 ₹ 1,371.5	-12.3 -799.50	11.30	636 41,340	11 715	1,127 73,255
16 Dec	27385.55	29.2 ₹ 1,898	-38.15 -2479.75	10.63	1,506 97,890	-649 -42,185	1,115 72,475
15 Dec	27603.15	68.4 ₹ 4,446	-23.3 -1514.50	10.67	485 31,525	50 3,250	1,764 1,14,660
12 Dec	27672.60	90.75 ₹ 5,898.75	8.95 581.75	9.45	438 28,470	55 3,575	1,713 1,11,345
11 Dec	27561.90	80 ₹ 5,200	7.35 477.75	9.99	437 28,405	-65 -4,225	1,657 1,07,705
10 Dec	27404.30	72 ₹ 4,680	-41.8 -2717.00	11.08	521 33,865	84 5,460	1,746 1,13,490
9 Dec	27549.75	110 ₹ 7,150	-48.3 -3139.50	11.04	376 24,440	15 975	1,657 1,07,705
8 Dec	27687.15	148.8 ₹ 9,672	-72.65 -4722.25	11.06	649 42,185	62 4,030	1,644 1,06,860
5 Dec	27881.90	216.5 ₹ 14,072.5	54.1 3516.50	9.75	2,633 1,71,145	526 34,190	1,582 1,02,830
4 Dec	27611.45	158.75 ₹ 10,318.75	-27 -1755.00	10.66	414 26,910	-21 -1,365	1,060 68,900
3 Dec	27629.60	188.8 ₹ 12,272	5.9 383.50	11.22	626 40,690	-167 -10,855	1,094 71,110
2 Dec	27565.25	188 ₹ 12,220	-65.85 -4280.25	11.29	1,495 97,175	160 10,400	1,292 83,980
1 Dec	27814.50	253 ₹ 16,445	-60.4 -3926.00	10.37	2,592 1,68,480	-260 -16,900	1,140 74,100
28 Nov	27890.25	319 ₹ 20,735	-25.5 -1657.50	10.66	5,537 3,59,905	1,303 84,695	1,402 91,130
27 Nov	27946.20	361.85 ₹ 23,520.25	79.1 5141.50	10.68	440 28,600	31 2,015	86 5,590
26 Nov	27799.50	282.7 ₹ 18,375.5	64.5 4192.50	10.20	246 15,990	52 3,380	57 3,705

25 Nov	27409.40	218.2 ₹ 14,183	-145.2 -9438.00	-	0 0	4 260	0 0
24 Nov	27498.65	218.2 ₹ 14,183	-145.2 -9438.00	-	10 650	2 130	3 195
21 Nov	27566.15	363.4 ₹ 23,621	35.35 2297.75	-	0 0	0 0	0 0
20 Nov	27861.35	363.4 ₹ 23,621	35.35 2297.75	-	0 0	0 0	0 0
19 Nov	27643.70	363.4 ₹ 23,621	35.35 2297.75	-	0 0	0 0	0 0
13 Nov	27396.15	328.05 ₹ 21,323.25	0 0.00	1.12	0 0	0 0	0 0
12 Nov	27337.35	328.05 ₹ 21,323.25	0 0.00	1.30	0 0	0 0	0 0
11 Nov	27279.30	328.05 ₹ 21,323.25	0 0.00	-	0 0	0 0	0 0
10 Nov	27305.05	328.05 ₹ 21,323.25	0 0.00	1.22	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 28200 expiring on 30DEC2025

Delta for 28200 CE is 0.08

Historical price for 28200 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 21.1, which was -12.3 lower than the previous day. The implied volatity was 11.30, the open interest changed by 11 which increased total open position to 1127

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 29.2, which was -38.15 lower than the previous day. The implied volatity was 10.63, the open interest changed by -649 which decreased total open position to 1115

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 68.4, which was -23.3 lower than the previous day. The implied volatity was 10.67, the open interest changed by 50 which increased total open position to 1764

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 90.75, which was 8.95 higher than the previous day. The implied volatity was 9.45, the open interest changed by 55 which increased total open position to 1713

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 80, which was 7.35 higher than the previous day. The implied volatity was 9.99, the open interest changed by -65 which decreased total open position to 1657

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 72, which was -41.8 lower than the previous day. The implied volatity was 11.08, the open interest changed by 84 which increased total open position to 1746

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 110, which was -48.3 lower than the previous day. The implied volatity was 11.04, the open interest changed by 15 which increased total open position to 1657

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 148.8, which was -72.65 lower than the previous day. The implied volatity was 11.06, the open interest changed by 62 which increased total open position to 1644

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 216.5, which was 54.1 higher than the previous day. The implied volatity was 9.75, the open interest changed by 526 which increased total open position to 1582

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 158.75, which was -27 lower than the previous day. The implied volatity was 10.66, the open interest changed by -21 which decreased total open position to 1060

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 188.8, which was 5.9 higher than the previous day. The implied volatity was 11.22, the open interest changed by -167 which decreased total open position to 1094

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 188, which was -65.85 lower than the previous day. The implied volatity was 11.29, the open interest changed by 160 which increased total open position to 1292

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 253, which was -60.4 lower than the previous day. The implied volatity was 10.37, the open interest changed by -260 which decreased total open position to 1140

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 319, which was -25.5 lower than the previous day. The implied volatity was 10.66, the open interest changed by 1303 which increased total open position to 1402

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 361.85, which was 79.1 higher than the previous day. The implied volatity was 10.68, the open interest changed by 31 which increased total open position to 86

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 282.7, which was 64.5 higher than the previous day. The implied volatity was 10.20, the open interest changed by 52 which increased total open position to 57

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 218.2, which was -145.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov FINNIFTY was trading at 27498.65. The strike last trading price was 218.2, which was -145.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 21 Nov FINNIFTY was trading at 27566.15. The strike last trading price was 363.4, which was 35.35 higher 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 363.4, which was 35.35 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 363.4, which was 35.35 higher 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 328.05, which was 0 lower than the previous day. The implied volatity was 1.12, 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 328.05, which was 0 lower than the previous day. The implied volatity was 1.30, 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 328.05, 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 328.05, which was 0 lower than the previous day. The implied volatity was 1.22, 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 28200 PE
Delta: -0.88 Vega: 10.09 Theta: 1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	871.4 ₹ 56,641	192.9 12538.50	13.24	6 390	-3 -195	252 16,380
16 Dec	27385.55	678.5 ₹ 44,102.5	129.15 8394.75	-	3 195	-2 -130	256 16,640
15 Dec	27603.15	549.35 ₹ 35,707.75	64.35 4182.75	9.64	11 715	7 455	258 16,770
12 Dec	27672.60	485 ₹ 31,525	-103.65 -6737.25	10.12	5 325	1 65	250 16,250
11 Dec	27561.90	588.65 ₹ 38,262.25	-131.2 -8528.00	10.98	4 260	1 65	248 16,120
10 Dec	27404.30	719.9 ₹ 46,793.5	106.55 6925.75	11.08	5 325	0 0	247 16,055
9 Dec	27549.75	613.35 ₹ 39,867.75	82.05 5333.25	11.43	14 910	3 195	248 16,120
8 Dec	27687.15	531.3 ₹ 34,534.5	134.35 8732.75	11.16	11 715	2 130	247 16,055
5 Dec	27881.90	398 ₹ 25,870	-217.25 -14121.25	10.92	92 5,980	5 325	248 16,120
4 Dec	27611.45	615.25 ₹ 39,991.25	-30.9 -2008.50	13.26	6 390	-5 -325	243 15,795
3 Dec	27629.60	646.15 ₹ 41,999.75	54.05 3513.25	14.69	3 195	-2 -130	249 16,185
2 Dec	27565.25	592.1 ₹ 38,486.5	82.7 5375.50	12.02	7 455	-2 -130	251 16,315
1 Dec	27814.50	515.95 ₹ 33,536.75	58.95 3831.75	13.81	441 28,665	-56 -3,640	253 16,445
28 Nov	27890.25	448.25 ₹ 29,136.25	-5.05 -328.25	12.55	488 31,720	279 18,135	311 20,215
27 Nov	27946.20	439.6 ₹ 28,574	-1639.35 -106557.75	13.22	133 8,645	35 2,275	35 2,275
26 Nov	27799.50	2078.95 ₹ 1,35,131.75	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	2078.95 ₹ 1,35,131.75	0 0.00	-	0 0	0 0	0 0
24 Nov	27498.65	2078.95 ₹ 1,35,131.75	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	2078.95 ₹ 1,35,131.75	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	2078.95 ₹ 1,35,131.75	0 0.00	-	0 0	0 0	0 0
19 Nov	27643.70	2078.95 ₹ 1,35,131.75	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 28200 expiring on 30DEC2025

Delta for 28200 PE is -0.88

Historical price for 28200 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 871.4, which was 192.9 higher than the previous day. The implied volatity was 13.24, the open interest changed by -3 which decreased total open position to 252

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 678.5, which was 129.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 256

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 549.35, which was 64.35 higher than the previous day. The implied volatity was 9.64, the open interest changed by 7 which increased total open position to 258

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 485, which was -103.65 lower than the previous day. The implied volatity was 10.12, the open interest changed by 1 which increased total open position to 250

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 588.65, which was -131.2 lower than the previous day. The implied volatity was 10.98, the open interest changed by 1 which increased total open position to 248

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 719.9, which was 106.55 higher than the previous day. The implied volatity was 11.08, the open interest changed by 0 which decreased total open position to 247

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 613.35, which was 82.05 higher than the previous day. The implied volatity was 11.43, the open interest changed by 3 which increased total open position to 248

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 531.3, which was 134.35 higher than the previous day. The implied volatity was 11.16, the open interest changed by 2 which increased total open position to 247

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 398, which was -217.25 lower than the previous day. The implied volatity was 10.92, the open interest changed by 5 which increased total open position to 248

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 615.25, which was -30.9 lower than the previous day. The implied volatity was 13.26, the open interest changed by -5 which decreased total open position to 243

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 646.15, which was 54.05 higher than the previous day. The implied volatity was 14.69, the open interest changed by -2 which decreased total open position to 249

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 592.1, which was 82.7 higher than the previous day. The implied volatity was 12.02, the open interest changed by -2 which decreased total open position to 251

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 515.95, which was 58.95 higher than the previous day. The implied volatity was 13.81, the open interest changed by -56 which decreased total open position to 253

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 448.25, which was -5.05 lower than the previous day. The implied volatity was 12.55, the open interest changed by 279 which increased total open position to 311

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 439.6, which was -1639.35 lower than the previous day. The implied volatity was 13.22, the open interest changed by 35 which increased total open position to 35

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 2078.95, 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 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 2078.95, 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 2078.95, 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 2078.95, 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 2078.95, 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 19 Nov FINNIFTY was trading at 27643.70. The strike last trading price was 2078.95, 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 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

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