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 28250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27385.55	27.3 ₹ 1,774.5	-29.65 -1927.25	-	233 15,145	0 0	191 12,415
16 Dec	27385.55	27.3 ₹ 1,774.5	-29.65 -1927.25	10.91	233 15,145	19 1,235	191 12,415
15 Dec	27603.15	58.2 ₹ 3,783	-19.1 -1241.50	10.58	131 8,515	2 130	172 11,180
12 Dec	27672.60	74.15 ₹ 4,819.75	2.75 178.75	9.20	24 1,560	1 65	171 11,115
11 Dec	27561.90	70.25 ₹ 4,566.25	7.5 487.50	10.02	64 4,160	-3 -195	171 11,115

10 Dec	27404.30	64.15 ₹ 4,169.75	-36.7 -2385.50	11.12	196 12,740	-78 -5,070	177 11,505
9 Dec	27549.75	100.85 ₹ 6,555.25	-42.75 -2778.75	11.16	59 3,835	-2 -130	254 16,510
8 Dec	27687.15	143.6 ₹ 9,334	-56.7 -3685.50	11.46	104 6,760	18 1,170	257 16,705
5 Dec	27881.90	195.6 ₹ 12,714	46.5 3022.50	9.72	400 26,000	204 13,260	239 15,535
4 Dec	27611.45	148.95 ₹ 9,681.75	0.4 26.00	10.82	3 195	0 0	35 2,275
3 Dec	27629.60	148.55 ₹ 9,655.75	-21.35 -1387.75	10.31	12 780	2 130	33 2,145
2 Dec	27565.25	167.25 ₹ 10,871.25	-60.4 -3926.00	11.10	14 910	3 195	32 2,080
1 Dec	27814.50	227.65 ₹ 14,797.25	-61.4 -3991.00	10.20	46 2,990	6 390	30 1,950
28 Nov	27890.25	289.6 ₹ 18,824	-21.1 -1371.50	10.44	118 7,670	21 1,365	27 1,755
27 Nov	27946.20	310.05 ₹ 20,153.25	4.75 308.75	9.85	12 780	5 325	5 325
26 Nov	27799.50	305.3 ₹ 19,844.5	0 0.00	0.55	0 0	0 0	0 0

For Nifty Financial Services - strike price 28250 expiring on 30DEC2025

Delta for 28250 CE is -

Historical price for 28250 CE is as follows

On 17 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 27.3, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 27.3, which was -29.65 lower than the previous day. The implied volatity was 10.91, the open interest changed by 19 which increased total open position to 191

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 58.2, which was -19.1 lower than the previous day. The implied volatity was 10.58, the open interest changed by 2 which increased total open position to 172

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 74.15, which was 2.75 higher than the previous day. The implied volatity was 9.20, the open interest changed by 1 which increased total open position to 171

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 70.25, which was 7.5 higher than the previous day. The implied volatity was 10.02, the open interest changed by -3 which decreased total open position to 171

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 64.15, which was -36.7 lower than the previous day. The implied volatity was 11.12, the open interest changed by -78 which decreased total open position to 177

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 100.85, which was -42.75 lower than the previous day. The implied volatity was 11.16, the open interest changed by -2 which decreased total open position to 254

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 143.6, which was -56.7 lower than the previous day. The implied volatity was 11.46, the open interest changed by 18 which increased total open position to 257

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 195.6, which was 46.5 higher than the previous day. The implied volatity was 9.72, the open interest changed by 204 which increased total open position to 239

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 148.95, which was 0.4 higher than the previous day. The implied volatity was 10.82, the open interest changed by 0 which decreased total open position to 35

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 148.55, which was -21.35 lower than the previous day. The implied volatity was 10.31, the open interest changed by 2 which increased total open position to 33

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 167.25, which was -60.4 lower than the previous day. The implied volatity was 11.10, the open interest changed by 3 which increased total open position to 32

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 227.65, which was -61.4 lower than the previous day. The implied volatity was 10.20, the open interest changed by 6 which increased total open position to 30

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 289.6, which was -21.1 lower than the previous day. The implied volatity was 10.44, the open interest changed by 21 which increased total open position to 27

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 310.05, which was 4.75 higher than the previous day. The implied volatity was 9.85, the open interest changed by 5 which increased total open position to 5

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 305.3, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0

FINNIFTY 30DEC2025 28250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27385.55	577.7 ₹ 37,550.5	-24.65 -1602.25	-	0 0	0 0	20 1,300
16 Dec	27385.55	577.7 ₹ 37,550.5	-24.65 -1602.25	-	0 0	0 0	20 1,300
15 Dec	27603.15	577.7 ₹ 37,550.5	-24.65 -1602.25	8.78	2 130	0 0	20 1,300
12 Dec	27672.60	587.65 ₹ 38,197.25	-178.8 -11622.00	-	0 0	0 0	20 1,300
11 Dec	27561.90	587.65 ₹ 38,197.25	-178.8 -11622.00	8.11	6 390	2 130	21 1,365
10 Dec	27404.30	766.45 ₹ 49,819.25	211.95 13776.75	11.41	3 195	2 130	18 1,170
9 Dec	27549.75	554.5 ₹ 36,042.5	152 9880.00	-	0 0	2 130	0 0
8 Dec	27687.15	554.5 ₹ 36,042.5	152 9880.00	10.64	6 390	4 260	18 1,170
5 Dec	27881.90	400 ₹ 26,000	-243.75 -15843.75	10.12	10 650	4 260	16 1,040
4 Dec	27611.45	643.75 ₹ 41,843.75	98.75 6418.75	-	0 0	0 0	0 0
3 Dec	27629.60	643.75 ₹ 41,843.75	98.75 6418.75	-	0 0	0 0	0 0
2 Dec	27565.25	643.75 ₹ 41,843.75	98.75 6418.75	12.56	7 455	1 65	13 845
1 Dec	27814.50	545 ₹ 35,425	49.5 3217.50	13.83	12 780	7 455	12 780
28 Nov	27890.25	495.5 ₹ 32,207.5	6.2 403.00	13.12	10 650	-4 -260	4 260
27 Nov	27946.20	489.3 ₹ 31,804.5	-492.15 -31989.75	13.95	19 1,235	10 650	10 650
26 Nov	27799.50	981.45 ₹ 63,794.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 28250 expiring on 30DEC2025

Delta for 28250 PE is -

Historical price for 28250 PE is as follows

On 17 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 577.7, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 577.7, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 577.7, which was -24.65 lower than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 20

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 587.65, which was -178.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 587.65, which was -178.8 lower than the previous day. The implied volatity was 8.11, the open interest changed by 2 which increased total open position to 21

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 766.45, which was 211.95 higher than the previous day. The implied volatity was 11.41, the open interest changed by 2 which increased total open position to 18

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 554.5, which was 152 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 554.5, which was 152 higher than the previous day. The implied volatity was 10.64, the open interest changed by 4 which increased total open position to 18

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 400, which was -243.75 lower than the previous day. The implied volatity was 10.12, the open interest changed by 4 which increased total open position to 16

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 643.75, which was 98.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 643.75, which was 98.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 643.75, which was 98.75 higher than the previous day. The implied volatity was 12.56, the open interest changed by 1 which increased total open position to 13

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 545, which was 49.5 higher than the previous day. The implied volatity was 13.83, the open interest changed by 7 which increased total open position to 12

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 495.5, which was 6.2 higher than the previous day. The implied volatity was 13.12, the open interest changed by -4 which decreased total open position to 4

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 489.3, which was -492.15 lower than the previous day. The implied volatity was 13.95, the open interest changed by 10 which increased total open position to 10

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 981.45, 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