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 28800 CE
Delta: 0.07 Vega: 7.82 Theta: -2.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	18 ₹ 1,170	-0.25 -16.25	10.35	65 4,225	19 1,235	158 10,270
11 Dec	27561.90	17.45 ₹ 1,134.25	-2.35 -152.75	10.82	43 2,795	4 260	140 9,100
10 Dec	27404.30	17.95 ₹ 1,166.75	-7.65 -497.25	11.80	122 7,930	-27 -1,755	135 8,775
9 Dec	27549.75	25.3 ₹ 1,644.5	-12.05 -783.25	11.24	153 9,945	-52 -3,380	162 10,530
8 Dec	27687.15	35.8 ₹ 2,327	-23.45 -1524.25	11.04	315 20,475	-15 -975	217 14,105
5 Dec	27881.90	58.6 ₹ 3,809	12.05 783.25	9.88	490 31,850	54 3,510	233 15,145
4 Dec	27611.45	45 ₹ 2,925	-11.45 -744.25	10.84	112 7,280	-3 -195	179 11,635
3 Dec	27629.60	59.7 ₹ 3,880.5	0.05 3.25	11.37	265 17,225	15 975	334 21,710
2 Dec	27565.25	59.4 ₹ 3,861	-23.85 -1550.25	11.34	414 26,910	156 10,140	320 20,800
1 Dec	27814.50	82.85 ₹ 5,385.25	-25.5 -1657.50	10.46	99 6,435	4 260	164 10,660
28 Nov	27890.25	108.25 ₹ 7,036.25	-18.95 -1231.75	10.29	145 9,425	-9 -585	161 10,465
27 Nov	27946.20	125.65 ₹ 8,167.25	20 1300.00	10.09	266 17,290	56 3,640	172 11,180
26 Nov	27799.50	108 ₹ 7,020	-0.1 -6.50	10.59	295 19,175	111 7,215	117 7,605

25 Nov	27409.40	108.1 ₹ 7,026.5	-46.9 -3048.50	-	0 0	0 0	0 0
21 Nov	27566.15	108.1 ₹ 7,026.5	-46.9 -3048.50	11.48	4 260	2 130	4 260
20 Nov	27861.35	155 ₹ 10,075	-62.55 -4065.75	10.50	4 260	2 130	2 130

For Nifty Financial Services - strike price 28800 expiring on 30DEC2025

Delta for 28800 CE is 0.07

Historical price for 28800 CE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 18, which was -0.25 lower than the previous day. The implied volatity was 10.35, the open interest changed by 19 which increased total open position to 158

On 11 Dec FINNIFTY was trading at 27561.90. The strike last trading price was 17.45, which was -2.35 lower than the previous day. The implied volatity was 10.82, the open interest changed by 4 which increased total open position to 140

On 10 Dec FINNIFTY was trading at 27404.30. The strike last trading price was 17.95, which was -7.65 lower than the previous day. The implied volatity was 11.80, the open interest changed by -27 which decreased total open position to 135

On 9 Dec FINNIFTY was trading at 27549.75. The strike last trading price was 25.3, which was -12.05 lower than the previous day. The implied volatity was 11.24, the open interest changed by -52 which decreased total open position to 162

On 8 Dec FINNIFTY was trading at 27687.15. The strike last trading price was 35.8, which was -23.45 lower than the previous day. The implied volatity was 11.04, the open interest changed by -15 which decreased total open position to 217

On 5 Dec FINNIFTY was trading at 27881.90. The strike last trading price was 58.6, which was 12.05 higher than the previous day. The implied volatity was 9.88, the open interest changed by 54 which increased total open position to 233

On 4 Dec FINNIFTY was trading at 27611.45. The strike last trading price was 45, which was -11.45 lower than the previous day. The implied volatity was 10.84, the open interest changed by -3 which decreased total open position to 179

On 3 Dec FINNIFTY was trading at 27629.60. The strike last trading price was 59.7, which was 0.05 higher than the previous day. The implied volatity was 11.37, the open interest changed by 15 which increased total open position to 334

On 2 Dec FINNIFTY was trading at 27565.25. The strike last trading price was 59.4, which was -23.85 lower than the previous day. The implied volatity was 11.34, the open interest changed by 156 which increased total open position to 320

On 1 Dec FINNIFTY was trading at 27814.50. The strike last trading price was 82.85, which was -25.5 lower than the previous day. The implied volatity was 10.46, the open interest changed by 4 which increased total open position to 164

On 28 Nov FINNIFTY was trading at 27890.25. The strike last trading price was 108.25, which was -18.95 lower than the previous day. The implied volatity was 10.29, the open interest changed by -9 which decreased total open position to 161

On 27 Nov FINNIFTY was trading at 27946.20. The strike last trading price was 125.65, which was 20 higher than the previous day. The implied volatity was 10.09, the open interest changed by 56 which increased total open position to 172

On 26 Nov FINNIFTY was trading at 27799.50. The strike last trading price was 108, which was -0.1 lower than the previous day. The implied volatity was 10.59, the open interest changed by 111 which increased total open position to 117

On 25 Nov FINNIFTY was trading at 27409.40. The strike last trading price was 108.1, which was -46.9 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 108.1, which was -46.9 lower than the previous day. The implied volatity was 11.48, the open interest changed by 2 which increased total open position to 4

On 20 Nov FINNIFTY was trading at 27861.35. The strike last trading price was 155, which was -62.55 lower than the previous day. The implied volatity was 10.50, the open interest changed by 2 which increased total open position to 2

FINNIFTY 30DEC2025 28800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	27672.60	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
11 Dec	27561.90	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
10 Dec	27404.30	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
9 Dec	27549.75	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
8 Dec	27687.15	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
5 Dec	27881.90	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
4 Dec	27611.45	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
3 Dec	27629.60	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
2 Dec	27565.25	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
1 Dec	27814.50	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
28 Nov	27890.25	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
27 Nov	27946.20	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
26 Nov	27799.50	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
25 Nov	27409.40	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
21 Nov	27566.15	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0
20 Nov	27861.35	2559.35 ₹ 1,66,357.75	0 0.00	-	0 0	0 0	0 0

For Nifty Financial Services - strike price 28800 expiring on 30DEC2025

Delta for 28800 PE is -

Historical price for 28800 PE is as follows

On 12 Dec FINNIFTY was trading at 27672.60. The strike last trading price was 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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 2559.35, 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