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 26200 CE
Delta: 0.14 Vega: 7.25 Theta: -6.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	20.8 ₹ 1,560	-9.6 -720.00	9.12	9,32,992 6,99,74,400	34,936 26,20,200	88,849 66,63,675
16 Dec	25860.10	29.7 ₹ 2,227.5	-52.7 -3952.50	8.81	2,86,593 2,14,94,475	53,913 40,43,475	53,913 40,43,475
15 Dec	26027.30	82 ₹ 6,150	-23.4 -1755.00	8.84	1,80,721 1,35,54,075	10,167 7,62,525	28,770 21,57,750
12 Dec	26046.95	106.6 ₹ 7,995	32.7 2452.50	7.88	1,20,762 90,57,150	6,125 4,59,375	18,603 13,95,225
11 Dec	25898.55	75.45 ₹ 5,658.75	15.9 1192.50	8.62	65,958 49,46,850	-818 -61,350	12,478 9,35,850
10 Dec	25758.00	59.55 ₹ 4,466.25	-24.7 -1852.50	9.65	50,977 38,23,275	4,233 3,17,475	13,296 9,97,200
9 Dec	25839.65	83 ₹ 6,225	-51.65 -3873.75	9.06	23,257 17,44,275	2,542 1,90,650	9,063 6,79,725
8 Dec	25960.55	127.65 ₹ 9,573.75	-126.75 -9506.25	9.35	16,998 12,74,850	3,780 2,83,500	6,521 4,89,075
5 Dec	26186.45	255 ₹ 19,125	55.8 4185.00	8.43	8,457 6,34,275	819 61,425	2,741 2,05,575
4 Dec	26033.75	197 ₹ 14,775	7.35 551.25	9.27	3,657 2,74,275	92 6,900	1,922 1,44,150

3 Dec	25986.00	189.95 ₹ 14,246.25	-52.65 -3948.75	9.22	2,860 2,14,500	485 36,375	1,830 1,37,250
2 Dec	26032.20	248.35 ₹ 18,626.25	-71.45 -5358.75	9.80	2,091 1,56,825	859 64,425	1,345 1,00,875
1 Dec	26175.75	317 ₹ 23,775	-41.25 -3093.75	9.36	698 52,350	204 15,300	486 36,450
28 Nov	26202.95	363.6 ₹ 27,270	-4.65 -348.75	9.59	534 40,050	-99 -7,425	282 21,150
27 Nov	26215.55	375.55 ₹ 28,166.25	-3.75 -281.25	9.34	1,037 77,775	143 10,725	381 28,575
26 Nov	26205.30	384.65 ₹ 28,848.75	161.9 12142.50	9.72	706 52,950	-59 -4,425	238 17,850
25 Nov	25884.80	215 ₹ 16,125	-85.55 -6416.25	9.74	565 42,375	104 7,800	297 22,275
24 Nov	25959.50	287.35 ₹ 21,551.25	-78.75 -5906.25	10.61	228 17,100	51 3,825	193 14,475
21 Nov	26068.15	353.6 ₹ 26,520	-80.3 -6022.50	9.96	182 13,650	41 3,075	142 10,650
20 Nov	26192.15	440.15 ₹ 33,011.25	84.2 6315.00	9.98	305 22,875	87 6,525	101 7,575
19 Nov	26052.65	359 ₹ 26,925	-41.25 -3093.75	9.75	86 6,450	14 1,050	14 1,050

For Nifty - strike price 26200 expiring on 23DEC2025

Delta for 26200 CE is 0.14

Historical price for 26200 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 20.8, which was -9.6 lower than the previous day. The implied volatity was 9.12, the open interest changed by 34936 which increased total open position to 88849

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 29.7, which was -52.7 lower than the previous day. The implied volatity was 8.81, the open interest changed by 53913 which increased total open position to 53913

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 82, which was -23.4 lower than the previous day. The implied volatity was 8.84, the open interest changed by 10167 which increased total open position to 28770

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 106.6, which was 32.7 higher than the previous day. The implied volatity was 7.88, the open interest changed by 6125 which increased total open position to 18603

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 75.45, which was 15.9 higher than the previous day. The implied volatity was 8.62, the open interest changed by -818 which decreased total open position to 12478

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 59.55, which was -24.7 lower than the previous day. The implied volatity was 9.65, the open interest changed by 4233 which increased total open position to 13296

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 83, which was -51.65 lower than the previous day. The implied volatity was 9.06, the open interest changed by 2542 which increased total open position to 9063

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 127.65, which was -126.75 lower than the previous day. The implied volatity was 9.35, the open interest changed by 3780 which increased total open position to 6521

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 255, which was 55.8 higher than the previous day. The implied volatity was 8.43, the open interest changed by 819 which increased total open position to 2741

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 197, which was 7.35 higher than the previous day. The implied volatity was 9.27, the open interest changed by 92 which increased total open position to 1922

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 189.95, which was -52.65 lower than the previous day. The implied volatity was 9.22, the open interest changed by 485 which increased total open position to 1830

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 248.35, which was -71.45 lower than the previous day. The implied volatity was 9.80, the open interest changed by 859 which increased total open position to 1345

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 317, which was -41.25 lower than the previous day. The implied volatity was 9.36, the open interest changed by 204 which increased total open position to 486

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 363.6, which was -4.65 lower than the previous day. The implied volatity was 9.59, the open interest changed by -99 which decreased total open position to 282

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 375.55, which was -3.75 lower than the previous day. The implied volatity was 9.34, the open interest changed by 143 which increased total open position to 381

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 384.65, which was 161.9 higher than the previous day. The implied volatity was 9.72, the open interest changed by -59 which decreased total open position to 238

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 215, which was -85.55 lower than the previous day. The implied volatity was 9.74, the open interest changed by 104 which increased total open position to 297

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 287.35, which was -78.75 lower than the previous day. The implied volatity was 10.61, the open interest changed by 51 which increased total open position to 193

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 353.6, which was -80.3 lower than the previous day. The implied volatity was 9.96, the open interest changed by 41 which increased total open position to 142

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 440.15, which was 84.2 higher than the previous day. The implied volatity was 9.98, the open interest changed by 87 which increased total open position to 101

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 359, which was -41.25 lower than the previous day. The implied volatity was 9.75, the open interest changed by 14 which increased total open position to 14

NIFTY 23DEC2025 26200 PE
Delta: -0.89 Vega: 6.39 Theta: 1.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	350.1 ₹ 26,257.5	28.5 2137.50	8.30	59,557 44,66,775	-1,327 -99,525	9,663 7,24,725
16 Dec	25860.10	332 ₹ 24,900	122.05 9153.75	9.30	33,709 25,28,175	10,990 8,24,250	10,990 8,24,250
15 Dec	26027.30	214.85 ₹ 16,113.75	16.3 1222.50	9.25	26,769 20,07,675	2,192 1,64,400	8,377 6,28,275
12 Dec	26046.95	196.1 ₹ 14,707.5	-102.25 -7668.75	8.52	24,522 18,39,150	3,072 2,30,400	6,185 4,63,875
11 Dec	25898.55	298.25 ₹ 22,368.75	-126.9 -9517.50	8.82	7,649 5,73,675	-982 -73,650	3,113 2,33,475
10 Dec	25758.00	430 ₹ 32,250	71.6 5370.00	10.02	4,130 3,09,750	121 9,075	4,095 3,07,125
9 Dec	25839.65	367 ₹ 27,525	68.3 5122.50	10.53	3,403 2,55,225	95 7,125	3,974 2,98,050
8 Dec	25960.55	304.05 ₹ 22,803.75	143.85 10788.75	10.26	10,031 7,52,325	1,346 1,00,950	3,879 2,90,925
5 Dec	26186.45	159.2 ₹ 11,940	-82.1 -6157.50	9.05	6,182 4,63,650	1,345 1,00,875	2,533 1,89,975
4 Dec	26033.75	240.75 ₹ 18,056.25	-40.45 -3033.75	8.98	1,372 1,02,900	88 6,600	1,188 89,100
3 Dec	25986.00	279.35 ₹ 20,951.25	27.2 2040.00	9.95	1,318 98,850	263 19,725	1,100 82,500
2 Dec	26032.20	245.75 ₹ 18,431.25	32.55 2441.25	10.02	1,612 1,20,900	-2 -150	837 62,775
1 Dec	26175.75	208.75 ₹ 15,656.25	10.9 817.50	10.71	1,761 1,32,075	365 27,375	839 62,925
28 Nov	26202.95	193 ₹ 14,475	-17.05 -1278.75	10.09	435 32,625	34 2,550	474 35,550
27 Nov	26215.55	202.85 ₹ 15,213.75	-28.2 -2115.00	10.59	1,121 84,075	274 20,550	440 33,000
26 Nov	26205.30	226.45 ₹ 16,983.75	-154.85 -11613.75	11.12	783 58,725	21 1,575	166 12,450
25 Nov	25884.80	379.3 ₹ 28,447.5	42.25 3168.75	10.64	265 19,875	14 1,050	145 10,875
24 Nov	25959.50	356.35 ₹ 26,726.25	36.85 2763.75	11.34	128 9,600	-11 -825	131 9,825
21 Nov	26068.15	320 ₹ 24,000	66.8 5010.00	11.83	363 27,225	52 3,900	142 10,650
20 Nov	26192.15	248.6 ₹ 18,645	-75.95 -5696.25	11.24	215 16,125	73 5,475	90 6,750
19 Nov	26052.65	328.55 ₹ 24,641.25	-208.85 -15663.75	11.81	34 2,550	17 1,275	17 1,275

For Nifty - strike price 26200 expiring on 23DEC2025

Delta for 26200 PE is -0.89

Historical price for 26200 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 350.1, which was 28.5 higher than the previous day. The implied volatity was 8.30, the open interest changed by -1327 which decreased total open position to 9663

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 332, which was 122.05 higher than the previous day. The implied volatity was 9.30, the open interest changed by 10990 which increased total open position to 10990

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 214.85, which was 16.3 higher than the previous day. The implied volatity was 9.25, the open interest changed by 2192 which increased total open position to 8377

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 196.1, which was -102.25 lower than the previous day. The implied volatity was 8.52, the open interest changed by 3072 which increased total open position to 6185

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 298.25, which was -126.9 lower than the previous day. The implied volatity was 8.82, the open interest changed by -982 which decreased total open position to 3113

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 430, which was 71.6 higher than the previous day. The implied volatity was 10.02, the open interest changed by 121 which increased total open position to 4095

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 367, which was 68.3 higher than the previous day. The implied volatity was 10.53, the open interest changed by 95 which increased total open position to 3974

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 304.05, which was 143.85 higher than the previous day. The implied volatity was 10.26, the open interest changed by 1346 which increased total open position to 3879

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 159.2, which was -82.1 lower than the previous day. The implied volatity was 9.05, the open interest changed by 1345 which increased total open position to 2533

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 240.75, which was -40.45 lower than the previous day. The implied volatity was 8.98, the open interest changed by 88 which increased total open position to 1188

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 279.35, which was 27.2 higher than the previous day. The implied volatity was 9.95, the open interest changed by 263 which increased total open position to 1100

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 245.75, which was 32.55 higher than the previous day. The implied volatity was 10.02, the open interest changed by -2 which decreased total open position to 837

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 208.75, which was 10.9 higher than the previous day. The implied volatity was 10.71, the open interest changed by 365 which increased total open position to 839

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 193, which was -17.05 lower than the previous day. The implied volatity was 10.09, the open interest changed by 34 which increased total open position to 474

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 202.85, which was -28.2 lower than the previous day. The implied volatity was 10.59, the open interest changed by 274 which increased total open position to 440

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 226.45, which was -154.85 lower than the previous day. The implied volatity was 11.12, the open interest changed by 21 which increased total open position to 166

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 379.3, which was 42.25 higher than the previous day. The implied volatity was 10.64, the open interest changed by 14 which increased total open position to 145

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 356.35, which was 36.85 higher than the previous day. The implied volatity was 11.34, the open interest changed by -11 which decreased total open position to 131

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 320, which was 66.8 higher than the previous day. The implied volatity was 11.83, the open interest changed by 52 which increased total open position to 142

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 248.6, which was -75.95 lower than the previous day. The implied volatity was 11.24, the open interest changed by 73 which increased total open position to 90

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 328.55, which was -208.85 lower than the previous day. The implied volatity was 11.81, the open interest changed by 17 which increased total open position to 17

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