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 26100 CE
Delta: 0.22 Vega: 9.73 Theta: -8.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	36.7 ₹ 2,752.5	-15.75 -1181.25	8.98	11,64,935 8,73,70,125	32,899 24,67,425	1,01,082 75,81,150
16 Dec	25860.10	51.25 ₹ 3,843.75	-74.55 -5591.25	8.81	3,44,961 2,58,72,075	68,183 51,13,725	68,183 51,13,725
15 Dec	26027.30	125 ₹ 9,375	-27.15 -2036.25	8.99	1,99,371 1,49,52,825	13,565 10,17,375	27,617 20,71,275
12 Dec	26046.95	153 ₹ 11,475	43.8 3285.00	7.76	87,686 65,76,450	5,450 4,08,750	14,052 10,53,900
11 Dec	25898.55	111.25 ₹ 8,343.75	26.15 1961.25	8.75	52,703 39,52,725	-545 -40,875	8,602 6,45,150
10 Dec	25758.00	84 ₹ 6,300	-32.6 -2445.00	9.63	37,856 28,39,200	2,555 1,91,625	9,147 6,86,025
9 Dec	25839.65	116.55 ₹ 8,741.25	-59.45 -4458.75	9.15	13,106 9,82,950	1,626 1,21,950	6,592 4,94,400
8 Dec	25960.55	172.65 ₹ 12,948.75	-144.2 -10815.00	9.55	12,505 9,37,875	3,269 2,45,175	4,966 3,72,450
5 Dec	26186.45	318 ₹ 23,850	66.95 5021.25	8.48	4,657 3,49,275	-27 -2,025	1,697 1,27,275
4 Dec	26033.75	247.85 ₹ 18,588.75	8 600.00	9.32	3,810 2,85,750	598 44,850	1,724 1,29,300

3 Dec	25986.00	238.05 ₹ 17,853.75	-60.35 -4526.25	9.23	2,145 1,60,875	589 44,175	1,126 84,450
2 Dec	26032.20	307.15 ₹ 23,036.25	-71.25 -5343.75	10.04	1,069 80,175	389 29,175	537 40,275
1 Dec	26175.75	371.3 ₹ 27,847.5	-51.45 -3858.75	9.04	368 27,600	20 1,500	148 11,100
28 Nov	26202.95	425.85 ₹ 31,938.75	-12.4 -930.00	9.56	108 8,100	-71 -5,325	128 9,600
27 Nov	26215.55	436 ₹ 32,700	-8.15 -611.25	9.19	322 24,150	39 2,925	199 14,925
26 Nov	26205.30	443.45 ₹ 33,258.75	173.1 12982.50	9.56	357 26,775	-4 -300	160 12,000
25 Nov	25884.80	265.65 ₹ 19,923.75	-90.05 -6753.75	-	291 21,825	57 4,275	164 12,300
24 Nov	25959.50	344.45 ₹ 25,833.75	-79.7 -5977.50	10.88	167 12,525	42 3,150	107 8,025
21 Nov	26068.15	416.15 ₹ 31,211.25	-86.55 -6491.25	10.17	242 18,150	11 825	65 4,875
20 Nov	26192.15	504.1 ₹ 37,807.5	104.1 7807.50	10.02	137 10,275	47 3,525	54 4,050
19 Nov	26052.65	400 ₹ 30,000	-46.1 -3457.50	9.27	13 975	7 525	7 525

For Nifty - strike price 26100 expiring on 23DEC2025

Delta for 26100 CE is 0.22

Historical price for 26100 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 36.7, which was -15.75 lower than the previous day. The implied volatity was 8.98, the open interest changed by 32899 which increased total open position to 101082

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 51.25, which was -74.55 lower than the previous day. The implied volatity was 8.81, the open interest changed by 68183 which increased total open position to 68183

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 125, which was -27.15 lower than the previous day. The implied volatity was 8.99, the open interest changed by 13565 which increased total open position to 27617

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 153, which was 43.8 higher than the previous day. The implied volatity was 7.76, the open interest changed by 5450 which increased total open position to 14052

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 111.25, which was 26.15 higher than the previous day. The implied volatity was 8.75, the open interest changed by -545 which decreased total open position to 8602

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 84, which was -32.6 lower than the previous day. The implied volatity was 9.63, the open interest changed by 2555 which increased total open position to 9147

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 116.55, which was -59.45 lower than the previous day. The implied volatity was 9.15, the open interest changed by 1626 which increased total open position to 6592

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 172.65, which was -144.2 lower than the previous day. The implied volatity was 9.55, the open interest changed by 3269 which increased total open position to 4966

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 318, which was 66.95 higher than the previous day. The implied volatity was 8.48, the open interest changed by -27 which decreased total open position to 1697

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 247.85, which was 8 higher than the previous day. The implied volatity was 9.32, the open interest changed by 598 which increased total open position to 1724

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 238.05, which was -60.35 lower than the previous day. The implied volatity was 9.23, the open interest changed by 589 which increased total open position to 1126

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 307.15, which was -71.25 lower than the previous day. The implied volatity was 10.04, the open interest changed by 389 which increased total open position to 537

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 371.3, which was -51.45 lower than the previous day. The implied volatity was 9.04, the open interest changed by 20 which increased total open position to 148

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 425.85, which was -12.4 lower than the previous day. The implied volatity was 9.56, the open interest changed by -71 which decreased total open position to 128

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 436, which was -8.15 lower than the previous day. The implied volatity was 9.19, the open interest changed by 39 which increased total open position to 199

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 443.45, which was 173.1 higher than the previous day. The implied volatity was 9.56, the open interest changed by -4 which decreased total open position to 160

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 265.65, which was -90.05 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 164

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 344.45, which was -79.7 lower than the previous day. The implied volatity was 10.88, the open interest changed by 42 which increased total open position to 107

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 416.15, which was -86.55 lower than the previous day. The implied volatity was 10.17, the open interest changed by 11 which increased total open position to 65

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 504.1, which was 104.1 higher than the previous day. The implied volatity was 10.02, the open interest changed by 47 which increased total open position to 54

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 400, which was -46.1 lower than the previous day. The implied volatity was 9.27, the open interest changed by 7 which increased total open position to 7

NIFTY 23DEC2025 26100 PE
Delta: -0.80 Vega: 9.28 Theta: -0.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	266.2 ₹ 19,965	21.8 1635.00	8.37	2,12,335 1,59,25,125	2,575 1,93,125	17,702 13,27,650
16 Dec	25860.10	254.5 ₹ 19,087.5	100.65 7548.75	9.21	1,09,067 81,80,025	15,127 11,34,525	15,127 11,34,525
15 Dec	26027.30	155.55 ₹ 11,666.25	10.3 772.50	9.21	85,977 64,48,275	5,396 4,04,700	15,235 11,42,625
12 Dec	26046.95	143.1 ₹ 10,732.5	-89.1 -6682.50	8.63	58,370 43,77,750	6,768 5,07,600	9,839 7,37,925
11 Dec	25898.55	230.55 ₹ 17,291.25	-120.45 -9033.75	8.72	8,621 6,46,575	-181 -13,575	3,071 2,30,325
10 Dec	25758.00	353.65 ₹ 26,523.75	61.65 4623.75	9.88	5,360 4,02,000	-542 -40,650	3,252 2,43,900
9 Dec	25839.65	290.6 ₹ 21,795	49.15 3686.25	9.93	3,829 2,87,175	-152 -11,400	3,794 2,84,550
8 Dec	25960.55	248 ₹ 18,600	124.4 9330.00	10.36	13,511 10,13,325	762 57,150	3,946 2,95,950
5 Dec	26186.45	120.9 ₹ 9,067.5	-73.15 -5486.25	9.05	6,195 4,64,625	1,770 1,32,750	3,184 2,38,800
4 Dec	26033.75	196 ₹ 14,700	-35.1 -2632.50	9.36	2,088 1,56,600	299 22,425	1,414 1,06,050
3 Dec	25986.00	229.5 ₹ 17,212.5	20.25 1518.75	10.02	1,305 97,875	484 36,300	1,115 83,625
2 Dec	26032.20	202.65 ₹ 15,198.75	29.75 2231.25	10.16	1,360 1,02,000	-57 -4,275	631 47,325
1 Dec	26175.75	173.45 ₹ 13,008.75	10.1 757.50	10.75	577 43,275	6 450	688 51,600
28 Nov	26202.95	159.1 ₹ 11,932.5	-10.55 -791.25	10.22	517 38,775	142 10,650	682 51,150
27 Nov	26215.55	168.45 ₹ 12,633.75	-26.95 -2021.25	10.68	613 45,975	283 21,225	540 40,500
26 Nov	26205.30	193.45 ₹ 14,508.75	-137.85 -10338.75	11.31	597 44,775	16 1,200	257 19,275
25 Nov	25884.80	329.5 ₹ 24,712.5	28.9 2167.50	-	324 24,300	99 7,425	241 18,075
24 Nov	25959.50	315.85 ₹ 23,688.75	39.05 2928.75	11.73	370 27,750	-8 -600	142 10,650
21 Nov	26068.15	277 ₹ 20,775	61.35 4601.25	11.87	556 41,700	-8 -600	150 11,250
20 Nov	26192.15	214.05 ₹ 16,053.75	-69.3 -5197.50	11.35	309 23,175	110 8,250	158 11,850
19 Nov	26052.65	283.2 ₹ 21,240	-200.65 -15048.75	11.77	90 6,750	48 3,600	48 3,600

For Nifty - strike price 26100 expiring on 23DEC2025

Delta for 26100 PE is -0.80

Historical price for 26100 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 266.2, which was 21.8 higher than the previous day. The implied volatity was 8.37, the open interest changed by 2575 which increased total open position to 17702

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 254.5, which was 100.65 higher than the previous day. The implied volatity was 9.21, the open interest changed by 15127 which increased total open position to 15127

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 155.55, which was 10.3 higher than the previous day. The implied volatity was 9.21, the open interest changed by 5396 which increased total open position to 15235

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 143.1, which was -89.1 lower than the previous day. The implied volatity was 8.63, the open interest changed by 6768 which increased total open position to 9839

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 230.55, which was -120.45 lower than the previous day. The implied volatity was 8.72, the open interest changed by -181 which decreased total open position to 3071

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 353.65, which was 61.65 higher than the previous day. The implied volatity was 9.88, the open interest changed by -542 which decreased total open position to 3252

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 290.6, which was 49.15 higher than the previous day. The implied volatity was 9.93, the open interest changed by -152 which decreased total open position to 3794

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 248, which was 124.4 higher than the previous day. The implied volatity was 10.36, the open interest changed by 762 which increased total open position to 3946

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 120.9, which was -73.15 lower than the previous day. The implied volatity was 9.05, the open interest changed by 1770 which increased total open position to 3184

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 196, which was -35.1 lower than the previous day. The implied volatity was 9.36, the open interest changed by 299 which increased total open position to 1414

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 229.5, which was 20.25 higher than the previous day. The implied volatity was 10.02, the open interest changed by 484 which increased total open position to 1115

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 202.65, which was 29.75 higher than the previous day. The implied volatity was 10.16, the open interest changed by -57 which decreased total open position to 631

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 173.45, which was 10.1 higher than the previous day. The implied volatity was 10.75, the open interest changed by 6 which increased total open position to 688

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 159.1, which was -10.55 lower than the previous day. The implied volatity was 10.22, the open interest changed by 142 which increased total open position to 682

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 168.45, which was -26.95 lower than the previous day. The implied volatity was 10.68, the open interest changed by 283 which increased total open position to 540

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 193.45, which was -137.85 lower than the previous day. The implied volatity was 11.31, the open interest changed by 16 which increased total open position to 257

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 329.5, which was 28.9 higher than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 241

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 315.85, which was 39.05 higher than the previous day. The implied volatity was 11.73, the open interest changed by -8 which decreased total open position to 142

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 277, which was 61.35 higher than the previous day. The implied volatity was 11.87, the open interest changed by -8 which decreased total open position to 150

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 214.05, which was -69.3 lower than the previous day. The implied volatity was 11.35, the open interest changed by 110 which increased total open position to 158

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 283.2, which was -200.65 lower than the previous day. The implied volatity was 11.77, the open interest changed by 48 which increased total open position to 48

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