NIFTY

Nifty

25818.55 -41.55 (-0.16%)

L: 25770.35 H: 25929.15

Back to Option Chain

Historical option data for NIFTY
17 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NIFTY 23-DEC-2025 26050 CE
Delta: 0.27 Vega: 10.91 Theta: -10.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	48.2 ₹ 3,615	-19.7 -1477.50	8.94	8,39,191 6,29,39,325	20,009 15,00,675	48,074 36,05,550
16 Dec	25860.10	66.3 ₹ 4,972.5	-85.45 -6408.75	8.85	1,98,412 1,48,80,900	28,065 21,04,875	28,065 21,04,875
15 Dec	26027.30	153.9 ₹ 11,542.5	-26.4 -1980.00	9.26	88,033 66,02,475	6,001 4,50,075	10,048 7,53,600
12 Dec	26046.95	181.2 ₹ 13,590	51.2 3840.00	7.79	36,776 27,58,200	1,274 95,550	4,047 3,03,525
11 Dec	25898.55	132.55 ₹ 9,941.25	32.1 2407.50	8.81	20,063 15,04,725	224 16,800	2,773 2,07,975
10 Dec	25758.00	98.95 ₹ 7,421.25	-38.35 -2876.25	9.63	13,157 9,86,775	844 63,300	2,549 1,91,175
9 Dec	25839.65	136.9 ₹ 10,267.5	-66.85 -5013.75	9.20	3,041 2,28,075	724 54,300	1,705 1,27,875
8 Dec	25960.55	191.8 ₹ 14,385	-159.55 -11966.25	9.35	2,707 2,03,025	796 59,700	981 73,575
5 Dec	26186.45	351.1 ₹ 26,332.5	71.5 5362.50	8.44	1,105 82,875	-306 -22,950	185 13,875
4 Dec	26033.75	281 ₹ 21,075	13.75 1031.25	9.57	901 67,575	28 2,100	491 36,825
3 Dec	25986.00	267.05 ₹ 20,028.75	-60.15 -4511.25	9.34	750 56,250	365 27,375	463 34,725
2 Dec	26032.20	332.15 ₹ 24,911.25	-73.4 -5505.00	9.88	160 12,000	74 5,550	98 7,350
1 Dec	26175.75	410.15 ₹ 30,761.25	-64.85 -4863.75	9.28	34 2,550	24 1,800	24 1,800

28 Nov	26202.95	475 ₹ 35,625	-3.85 -288.75	-	0 0	-4 -300	0 0
27 Nov	26215.55	475 ₹ 35,625	-3.85 -288.75	9.38	17 1,275	-4 -300	24 1,800
26 Nov	26205.30	478.85 ₹ 35,913.75	186.7 14002.50	9.63	41 3,075	-9 -675	28 2,100
25 Nov	25884.80	282.75 ₹ 21,206.25	-80.9 -6067.50	-	58 4,350	12 900	37 2,775
24 Nov	25959.50	367 ₹ 27,525	-90.5 -6787.50	10.74	21 1,575	-8 -600	25 1,875
21 Nov	26068.15	442.8 ₹ 33,210	-43.5 -3262.50	10.06	47 3,525	31 2,325	33 2,475
20 Nov	26192.15	486.3 ₹ 36,472.5	48.75 3656.25	8.03	6 450	0 0	2 150
19 Nov	26052.65	437.55 ₹ 32,816.25	-32.75 -2456.25	9.51	13 975	2 150	2 150

For Nifty - strike price 26050 expiring on 23DEC2025

Delta for 26050 CE is 0.27

Historical price for 26050 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 48.2, which was -19.7 lower than the previous day. The implied volatity was 8.94, the open interest changed by 20009 which increased total open position to 48074

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 66.3, which was -85.45 lower than the previous day. The implied volatity was 8.85, the open interest changed by 28065 which increased total open position to 28065

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 153.9, which was -26.4 lower than the previous day. The implied volatity was 9.26, the open interest changed by 6001 which increased total open position to 10048

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 181.2, which was 51.2 higher than the previous day. The implied volatity was 7.79, the open interest changed by 1274 which increased total open position to 4047

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 132.55, which was 32.1 higher than the previous day. The implied volatity was 8.81, the open interest changed by 224 which increased total open position to 2773

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 98.95, which was -38.35 lower than the previous day. The implied volatity was 9.63, the open interest changed by 844 which increased total open position to 2549

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 136.9, which was -66.85 lower than the previous day. The implied volatity was 9.20, the open interest changed by 724 which increased total open position to 1705

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 191.8, which was -159.55 lower than the previous day. The implied volatity was 9.35, the open interest changed by 796 which increased total open position to 981

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 351.1, which was 71.5 higher than the previous day. The implied volatity was 8.44, the open interest changed by -306 which decreased total open position to 185

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 281, which was 13.75 higher than the previous day. The implied volatity was 9.57, the open interest changed by 28 which increased total open position to 491

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 267.05, which was -60.15 lower than the previous day. The implied volatity was 9.34, the open interest changed by 365 which increased total open position to 463

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 332.15, which was -73.4 lower than the previous day. The implied volatity was 9.88, the open interest changed by 74 which increased total open position to 98

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 410.15, which was -64.85 lower than the previous day. The implied volatity was 9.28, the open interest changed by 24 which increased total open position to 24

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 475, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 475, which was -3.85 lower than the previous day. The implied volatity was 9.38, the open interest changed by -4 which decreased total open position to 24

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 478.85, which was 186.7 higher than the previous day. The implied volatity was 9.63, the open interest changed by -9 which decreased total open position to 28

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 282.75, which was -80.9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 37

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 367, which was -90.5 lower than the previous day. The implied volatity was 10.74, the open interest changed by -8 which decreased total open position to 25

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 442.8, which was -43.5 lower than the previous day. The implied volatity was 10.06, the open interest changed by 31 which increased total open position to 33

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 486.3, which was 48.75 higher than the previous day. The implied volatity was 8.03, the open interest changed by 0 which decreased total open position to 2

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 437.55, which was -32.75 lower than the previous day. The implied volatity was 9.51, the open interest changed by 2 which increased total open position to 2

NIFTY 23DEC2025 26050 PE
Delta: -0.74 Vega: 10.66 Theta: -2.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	228 ₹ 17,100	16.05 1203.75	8.44	1,49,873 1,12,40,475	1,754 1,31,550	6,690 5,01,750
16 Dec	25860.10	219.75 ₹ 16,481.25	89.85 6738.75	9.27	51,931 38,94,825	4,936 3,70,200	4,936 3,70,200
15 Dec	26027.30	132 ₹ 9,900	8.3 622.50	9.26	56,645 42,48,375	2,993 2,24,475	7,139 5,35,425
12 Dec	26046.95	122.6 ₹ 9,195	-82 -6150.00	8.64	29,448 22,08,600	2,824 2,11,800	4,146 3,10,950
11 Dec	25898.55	202.95 ₹ 15,221.25	-113.65 -8523.75	8.83	3,533 2,64,975	211 15,825	1,322 99,150
10 Dec	25758.00	320.95 ₹ 24,071.25	60.85 4563.75	9.99	3,909 2,93,175	63 4,725	1,111 83,325
9 Dec	25839.65	258 ₹ 19,350	43.1 3232.50	9.82	918 68,850	12 900	1,048 78,600
8 Dec	25960.55	224.55 ₹ 16,841.25	116.45 8733.75	10.50	5,346 4,00,950	205 15,375	1,036 77,700
5 Dec	26186.45	106.95 ₹ 8,021.25	-65.85 -4938.75	9.17	2,540 1,90,500	490 36,750	831 62,325
4 Dec	26033.75	175 ₹ 13,125	-35.1 -2632.50	9.41	935 70,125	56 4,200	341 25,575
3 Dec	25986.00	208.35 ₹ 15,626.25	20.1 1507.50	10.12	385 28,875	185 13,875	285 21,375
2 Dec	26032.20	182.35 ₹ 13,676.25	23.7 1777.50	10.18	214 16,050	-8 -600	100 7,500
1 Dec	26175.75	150.9 ₹ 11,317.5	0.35 26.25	10.67	94 7,050	2 150	108 8,100
28 Nov	26202.95	150.55 ₹ 11,291.25	-19.65 -1473.75	10.54	50 3,750	38 2,850	106 7,950
27 Nov	26215.55	170.1 ₹ 12,757.5	-9.85 -738.75	11.41	53 3,975	32 2,400	68 5,100
26 Nov	26205.30	175 ₹ 13,125	-126.7 -9502.50	11.27	35 2,625	4 300	36 2,700
25 Nov	25884.80	305.6 ₹ 22,920	43.75 3281.25	-	36 2,700	11 825	32 2,400
24 Nov	25959.50	281.75 ₹ 21,131.25	52.75 3956.25	11.36	70 5,250	18 1,350	21 1,575
21 Nov	26068.15	229 ₹ 17,175	36.9 2767.50	10.94	17 1,275	0 0	3 225
20 Nov	26192.15	192.1 ₹ 14,407.5	-62.6 -4695.00	11.19	4 300	1 75	3 225
19 Nov	26052.65	254.7 ₹ 19,102.5	-203.65 -15273.75	11.51	5 375	2 150	2 150

For Nifty - strike price 26050 expiring on 23DEC2025

Delta for 26050 PE is -0.74

Historical price for 26050 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 228, which was 16.05 higher than the previous day. The implied volatity was 8.44, the open interest changed by 1754 which increased total open position to 6690

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 219.75, which was 89.85 higher than the previous day. The implied volatity was 9.27, the open interest changed by 4936 which increased total open position to 4936

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 132, which was 8.3 higher than the previous day. The implied volatity was 9.26, the open interest changed by 2993 which increased total open position to 7139

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 122.6, which was -82 lower than the previous day. The implied volatity was 8.64, the open interest changed by 2824 which increased total open position to 4146

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 202.95, which was -113.65 lower than the previous day. The implied volatity was 8.83, the open interest changed by 211 which increased total open position to 1322

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 320.95, which was 60.85 higher than the previous day. The implied volatity was 9.99, the open interest changed by 63 which increased total open position to 1111

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 258, which was 43.1 higher than the previous day. The implied volatity was 9.82, the open interest changed by 12 which increased total open position to 1048

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 224.55, which was 116.45 higher than the previous day. The implied volatity was 10.50, the open interest changed by 205 which increased total open position to 1036

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 106.95, which was -65.85 lower than the previous day. The implied volatity was 9.17, the open interest changed by 490 which increased total open position to 831

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 175, which was -35.1 lower than the previous day. The implied volatity was 9.41, the open interest changed by 56 which increased total open position to 341

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 208.35, which was 20.1 higher than the previous day. The implied volatity was 10.12, the open interest changed by 185 which increased total open position to 285

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 182.35, which was 23.7 higher than the previous day. The implied volatity was 10.18, the open interest changed by -8 which decreased total open position to 100

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 150.9, which was 0.35 higher than the previous day. The implied volatity was 10.67, the open interest changed by 2 which increased total open position to 108

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 150.55, which was -19.65 lower than the previous day. The implied volatity was 10.54, the open interest changed by 38 which increased total open position to 106

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 170.1, which was -9.85 lower than the previous day. The implied volatity was 11.41, the open interest changed by 32 which increased total open position to 68

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 175, which was -126.7 lower than the previous day. The implied volatity was 11.27, the open interest changed by 4 which increased total open position to 36

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 305.6, which was 43.75 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 32

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 281.75, which was 52.75 higher than the previous day. The implied volatity was 11.36, the open interest changed by 18 which increased total open position to 21

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 229, which was 36.9 higher than the previous day. The implied volatity was 10.94, the open interest changed by 0 which decreased total open position to 3

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 192.1, which was -62.6 lower than the previous day. The implied volatity was 11.19, the open interest changed by 1 which increased total open position to 3

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 254.7, which was -203.65 lower than the previous day. The implied volatity was 11.51, the open interest changed by 2 which increased total open position to 2

Related Pages for NIFTY

NIFTY

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