FINNIFTY

Nifty Financial Services

27672.6 +110.70 (0.40%)

L: 27582.95 H: 27716

Back to Option Chain

Historical option data for FINNIFTY
12 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 28900 CE
Delta: 0.05 Vega: 6.75 Theta: -2.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	14.95 ₹ 971.75	-0.75 -48.75	10.71	47 3,055	7 455	102 6,630
11 Dec	27561.90	16 ₹ 1,040	0.1 6.50	11.39	33 2,145	18 1,170	95 6,175
10 Dec	27404.30	16.1 ₹ 1,046.5	-5 -325.00	12.25	71 4,615	-8 -520	77 5,005
9 Dec	27549.75	21.2 ₹ 1,378	-7 -455.00	11.52	110 7,150	-8 -520	85 5,525
8 Dec	27687.15	27.9 ₹ 1,813.5	-18.55 -1205.75	11.08	132 8,580	-44 -2,860	94 6,110
5 Dec	27881.90	44.75 ₹ 2,908.75	6 390.00	9.85	695 45,175	104 6,760	376 24,440
4 Dec	27611.45	38 ₹ 2,470	-7.4 -481.00	11.08	59 3,835	-16 -1,040	271 17,615

3 Dec	27629.60	47 ₹ 3,055	-2.45 -159.25	11.32	284 18,460	28 1,820	365 23,725
2 Dec	27565.25	49.55 ₹ 3,220.75	-18.65 -1212.25	11.47	442 28,730	304 19,760	340 22,100
1 Dec	27814.50	69.15 ₹ 4,494.75	-20.85 -1355.25	10.60	54 3,510	12 780	36 2,340
28 Nov	27890.25	90 ₹ 5,850	-60 -3900.00	10.33	31 2,015	22 1,430	23 1,495
27 Nov	27946.20	150 ₹ 9,750	-52.55 -3415.75	-	0 0	0 0	0 0
26 Nov	27799.50	150 ₹ 9,750	-52.55 -3415.75	-	0 0	0 0	0 0
25 Nov	27409.40	150 ₹ 9,750	-52.55 -3415.75	-	0 0	0 0	0 0
21 Nov	27566.15	150 ₹ 9,750	-52.55 -3415.75	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 28900 expiring on 30DEC2025

Delta for 28900 CE is 0.05

Historical price for 28900 CE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 14.95, which was -0.75 lower than the previous day. The implied volatity was 10.71, the open interest changed by 7 which increased total open position to 102

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 16, which was 0.1 higher than the previous day. The implied volatity was 11.39, the open interest changed by 18 which increased total open position to 95

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 16.1, which was -5 lower than the previous day. The implied volatity was 12.25, the open interest changed by -8 which decreased total open position to 77

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 21.2, which was -7 lower than the previous day. The implied volatity was 11.52, the open interest changed by -8 which decreased total open position to 85

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 27.9, which was -18.55 lower than the previous day. The implied volatity was 11.08, the open interest changed by -44 which decreased total open position to 94

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 44.75, which was 6 higher than the previous day. The implied volatity was 9.85, the open interest changed by 104 which increased total open position to 376

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 38, which was -7.4 lower than the previous day. The implied volatity was 11.08, the open interest changed by -16 which decreased total open position to 271

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 47, which was -2.45 lower than the previous day. The implied volatity was 11.32, the open interest changed by 28 which increased total open position to 365

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 49.55, which was -18.65 lower than the previous day. The implied volatity was 11.47, the open interest changed by 304 which increased total open position to 340

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 69.15, which was -20.85 lower than the previous day. The implied volatity was 10.60, the open interest changed by 12 which increased total open position to 36

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 90, which was -60 lower than the previous day. The implied volatity was 10.33, the open interest changed by 22 which increased total open position to 23

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 150, which was -52.55 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 150, which was -52.55 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 150, which was -52.55 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 150, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

FINNIFTY 30DEC2025 28900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	2642.85 ₹ 1,71,785.25	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 28900 expiring on 30DEC2025

Delta for 28900 PE is -

Historical price for 28900 PE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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 2642.85, 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