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 28450 CE
Delta: 0.05 Vega: 4.98 Theta: -2.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	11.85 ₹ 770.25	-6 -390.00	12.17	78 5,070	-1 -65	68 4,420

16 Dec	27385.55	15.6 ₹ 1,014	-15.05 -978.25	11.33	45 2,925	-10 -650	71 4,615
15 Dec	27603.15	30.65 ₹ 1,992.25	-12.3 -799.50	10.58	23 1,495	6 390	81 5,265
12 Dec	27672.60	41.85 ₹ 2,720.25	-0.6 -39.00	9.48	33 2,145	0 0	75 4,875
11 Dec	27561.90	40.65 ₹ 2,642.25	2.8 182.00	10.13	40 2,600	6 390	76 4,940
10 Dec	27404.30	37.75 ₹ 2,453.75	-22.65 -1472.25	11.13	83 5,395	19 1,235	66 4,290
9 Dec	27549.75	59.9 ₹ 3,893.5	-26.25 -1706.25	10.98	72 4,680	-1 -65	47 3,055
8 Dec	27687.15	85.45 ₹ 5,554.25	-45.7 -2970.50	10.98	63 4,095	-3 -195	50 3,250
5 Dec	27881.90	132.2 ₹ 8,593	35.15 2284.75	9.83	140 9,100	29 1,885	52 3,380
4 Dec	27611.45	95.5 ₹ 6,207.5	-17.2 -1118.00	10.64	38 2,470	7 455	21 1,365
3 Dec	27629.60	118 ₹ 7,670	-129.9 -8443.50	11.17	46 2,990	16 1,040	16 1,040
2 Dec	27565.25	247.9 ₹ 16,113.5	0 0.00	1.93	0 0	0 0	0 0
1 Dec	27814.50	247.9 ₹ 16,113.5	0 0.00	1.28	0 0	0 0	0 0
28 Nov	27890.25	247.9 ₹ 16,113.5	0 0.00	0.96	0 0	0 0	0 0
27 Nov	27946.20	247.9 ₹ 16,113.5	0 0.00	0.72	0 0	0 0	0 0
26 Nov	27799.50	247.9 ₹ 16,113.5	0 0.00	1.14	0 0	0 0	0 0

For Nifty Financial Services - strike price 28450 expiring on 30DEC2025

Delta for 28450 CE is 0.05

Historical price for 28450 CE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 11.85, which was -6 lower than the previous day. The implied volatity was 12.17, the open interest changed by -1 which decreased total open position to 68

On 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 15.6, which was -15.05 lower than the previous day. The implied volatity was 11.33, the open interest changed by -10 which decreased total open position to 71

On 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 30.65, which was -12.3 lower than the previous day. The implied volatity was 10.58, the open interest changed by 6 which increased total open position to 81

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 41.85, which was -0.6 lower than the previous day. The implied volatity was 9.48, the open interest changed by 0 which decreased total open position to 75

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 40.65, which was 2.8 higher than the previous day. The implied volatity was 10.13, the open interest changed by 6 which increased total open position to 76

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 37.75, which was -22.65 lower than the previous day. The implied volatity was 11.13, the open interest changed by 19 which increased total open position to 66

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 59.9, which was -26.25 lower than the previous day. The implied volatity was 10.98, the open interest changed by -1 which decreased total open position to 47

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 85.45, which was -45.7 lower than the previous day. The implied volatity was 10.98, the open interest changed by -3 which decreased total open position to 50

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 132.2, which was 35.15 higher than the previous day. The implied volatity was 9.83, the open interest changed by 29 which increased total open position to 52

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 95.5, which was -17.2 lower than the previous day. The implied volatity was 10.64, the open interest changed by 7 which increased total open position to 21

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 118, which was -129.9 lower than the previous day. The implied volatity was 11.17, the open interest changed by 16 which increased total open position to 16

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 247.9, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 247.9, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 247.9, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 247.9, which was 0 lower than the previous day. The implied volatity was 0.72, 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 247.9, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0

FINNIFTY 30DEC2025 28450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	27251.95	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
16 Dec	27385.55	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
15 Dec	27603.15	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
12 Dec	27672.60	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	1122.8 ₹ 72,982	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 28450 expiring on 30DEC2025

Delta for 28450 PE is -

Historical price for 28450 PE is as follows

On 17 Dec FINNIFTY was trading at 27251.95. The strike last trading price was 1122.8, 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 16 Dec FINNIFTY was trading at 27385.55. The strike last trading price was 1122.8, 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 15 Dec FINNIFTY was trading at 27603.15. The strike last trading price was 1122.8, 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 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 1122.8, 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 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 1122.8, 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 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 1122.8, 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 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 1122.8, 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 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 1122.8, 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 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 1122.8, 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 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 1122.8, 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 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 1122.8, 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 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 1122.8, 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 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 1122.8, 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 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 1122.8, 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 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 1122.8, 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 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 1122.8, 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