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 26250 CE
Delta: 0.11 Vega: 6.14 Theta: -5.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	15.85 ₹ 1,188.75	-6.65 -498.75	9.28	5,34,565 4,00,92,375	21,910 16,43,250	42,623 31,96,725
16 Dec	25860.10	22.2 ₹ 1,665	-42.7 -3202.50	8.83	1,27,511 95,63,325	20,713 15,53,475	20,713 15,53,475
15 Dec	26027.30	64.5 ₹ 4,837.5	-21.05 -1578.75	8.75	69,593 52,19,475	3,191 2,39,325	7,864 5,89,800
12 Dec	26046.95	86.45 ₹ 6,483.75	26.1 1957.50	7.73	37,835 28,37,625	-1,240 -93,000	4,673 3,50,475
11 Dec	25898.55	61.05 ₹ 4,578.75	11.05 828.75	8.56	29,871 22,40,325	2,824 2,11,800	5,913 4,43,475
10 Dec	25758.00	50 ₹ 3,750	-20.6 -1545.00	9.69	16,404 12,30,300	1,696 1,27,200	3,089 2,31,675
9 Dec	25839.65	69.55 ₹ 5,216.25	-45.05 -3378.75	9.10	4,773 3,57,975	123 9,225	1,393 1,04,475
8 Dec	25960.55	111.35 ₹ 8,351.25	-114.9 -8617.50	9.41	3,234 2,42,550	625 46,875	1,270 95,250
5 Dec	26186.45	225.6 ₹ 16,920	50.4 3780.00	8.38	1,589 1,19,175	144 10,800	645 48,375
4 Dec	26033.75	173.5 ₹ 13,012.5	4.15 311.25	9.21	1,281 96,075	133 9,975	501 37,575
3 Dec	25986.00	169.15 ₹ 12,686.25	-53.4 -4005.00	9.24	533 39,975	225 16,875	368 27,600
2 Dec	26032.20	228.95 ₹ 17,171.25	-67 -5025.00	9.99	115 8,625	26 1,950	143 10,725
1 Dec	26175.75	288.15 ₹ 21,611.25	-42.25 -3168.75	9.34	150 11,250	48 3,600	117 8,775
28 Nov	26202.95	330 ₹ 24,750	-12.05 -903.75	9.43	105 7,875	-6 -450	69 5,175
27 Nov	26215.55	346.05 ₹ 25,953.75	-5.95 -446.25	9.36	150 11,250	10 750	75 5,625
26 Nov	26205.30	349.9 ₹ 26,242.5	147.95 11096.25	9.53	38 2,850	-5 -375	65 4,875
25 Nov	25884.80	193.1 ₹ 14,482.5	-102.6 -7695.00	9.67	24 1,800	7 525	70 5,250

24 Nov	25959.50	295.55 ₹ 22,166.25	-40.3 -3022.50	11.67	76 5,700	25 1,875	63 4,725
21 Nov	26068.15	334.1 ₹ 25,057.5	-83.9 -6292.50	10.15	24 1,800	15 1,125	38 2,850
20 Nov	26192.15	418 ₹ 31,350	39.4 2955.00	10.22	25 1,875	23 1,725	23 1,725
19 Nov	26052.65	378.6 ₹ 28,395	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26250 expiring on 23DEC2025

Delta for 26250 CE is 0.11

Historical price for 26250 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 15.85, which was -6.65 lower than the previous day. The implied volatity was 9.28, the open interest changed by 21910 which increased total open position to 42623

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 22.2, which was -42.7 lower than the previous day. The implied volatity was 8.83, the open interest changed by 20713 which increased total open position to 20713

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 64.5, which was -21.05 lower than the previous day. The implied volatity was 8.75, the open interest changed by 3191 which increased total open position to 7864

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 86.45, which was 26.1 higher than the previous day. The implied volatity was 7.73, the open interest changed by -1240 which decreased total open position to 4673

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 61.05, which was 11.05 higher than the previous day. The implied volatity was 8.56, the open interest changed by 2824 which increased total open position to 5913

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 50, which was -20.6 lower than the previous day. The implied volatity was 9.69, the open interest changed by 1696 which increased total open position to 3089

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 69.55, which was -45.05 lower than the previous day. The implied volatity was 9.10, the open interest changed by 123 which increased total open position to 1393

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 111.35, which was -114.9 lower than the previous day. The implied volatity was 9.41, the open interest changed by 625 which increased total open position to 1270

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 225.6, which was 50.4 higher than the previous day. The implied volatity was 8.38, the open interest changed by 144 which increased total open position to 645

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 173.5, which was 4.15 higher than the previous day. The implied volatity was 9.21, the open interest changed by 133 which increased total open position to 501

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 169.15, which was -53.4 lower than the previous day. The implied volatity was 9.24, the open interest changed by 225 which increased total open position to 368

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 228.95, which was -67 lower than the previous day. The implied volatity was 9.99, the open interest changed by 26 which increased total open position to 143

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 288.15, which was -42.25 lower than the previous day. The implied volatity was 9.34, the open interest changed by 48 which increased total open position to 117

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 330, which was -12.05 lower than the previous day. The implied volatity was 9.43, the open interest changed by -6 which decreased total open position to 69

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 346.05, which was -5.95 lower than the previous day. The implied volatity was 9.36, the open interest changed by 10 which increased total open position to 75

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 349.9, which was 147.95 higher than the previous day. The implied volatity was 9.53, the open interest changed by -5 which decreased total open position to 65

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 193.1, which was -102.6 lower than the previous day. The implied volatity was 9.67, the open interest changed by 7 which increased total open position to 70

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 295.55, which was -40.3 lower than the previous day. The implied volatity was 11.67, the open interest changed by 25 which increased total open position to 63

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 334.1, which was -83.9 lower than the previous day. The implied volatity was 10.15, the open interest changed by 15 which increased total open position to 38

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 418, which was 39.4 higher than the previous day. The implied volatity was 10.22, the open interest changed by 23 which increased total open position to 23

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 378.6, 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

NIFTY 23DEC2025 26250 PE
Delta: -0.92 Vega: 4.92 Theta: 3.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	394.6 ₹ 29,595	30.4 2280.00	8.18	7,080 5,31,000	47 3,525	1,261 94,575
16 Dec	25860.10	374.6 ₹ 28,095	131.5 9862.50	9.34	2,478 1,85,850	1,214 91,050	1,214 91,050
15 Dec	26027.30	245 ₹ 18,375	16.65 1248.75	9.02	3,481 2,61,075	-61 -4,575	1,230 92,250
12 Dec	26046.95	227 ₹ 17,025	-107.05 -8028.75	8.34	2,247 1,68,525	877 65,775	1,291 96,825
11 Dec	25898.55	333.4 ₹ 25,005	-130.8 -9810.00	8.76	432 32,400	42 3,150	414 31,050
10 Dec	25758.00	466.6 ₹ 34,995	71.35 5351.25	9.82	421 31,575	22 1,650	372 27,900
9 Dec	25839.65	391.8 ₹ 29,385	70.9 5317.50	9.90	152 11,400	-38 -2,850	350 26,250
8 Dec	25960.55	340.65 ₹ 25,548.75	158.05 11853.75	10.51	1,100 82,500	-117 -8,775	388 29,100
5 Dec	26186.45	181.2 ₹ 13,590	-85.4 -6405.00	9.06	1,099 82,425	391 29,325	505 37,875
4 Dec	26033.75	268.2 ₹ 20,115	-42.5 -3187.50	9.12	215 16,125	22 1,650	114 8,550
3 Dec	25986.00	310.65 ₹ 23,298.75	38.25 2868.75	10.08	112 8,400	-10 -750	92 6,900
2 Dec	26032.20	266.05 ₹ 19,953.75	34.25 2568.75	9.79	51 3,825	-4 -300	102 7,650
1 Dec	26175.75	230 ₹ 17,250	8.45 633.75	10.69	213 15,975	2 150	106 7,950
28 Nov	26202.95	221.5 ₹ 16,612.5	-8.85 -663.75	10.38	57 4,275	27 2,025	104 7,800
27 Nov	26215.55	227.4 ₹ 17,055	-26.85 -2013.75	10.74	155 11,625	49 3,675	77 5,775
26 Nov	26205.30	252 ₹ 18,900	-117.25 -8793.75	11.29	23 1,725	6 450	28 2,100
25 Nov	25884.80	369.25 ₹ 27,693.75	10.85 813.75	9.22	5 375	2 150	22 1,650
24 Nov	25959.50	368 ₹ 27,600	23 1725.00	10.88	32 2,400	14 1,050	20 1,500
21 Nov	26068.15	345 ₹ 25,875	70.7 5302.50	11.88	22 1,650	-2 -150	6 450
20 Nov	26192.15	272.4 ₹ 20,430	-293.05 -21978.75	11.34	13 975	8 600	8 600
19 Nov	26052.65	565.45 ₹ 42,408.75	0 0.00	0.16	0 0	0 0	0 0

For Nifty - strike price 26250 expiring on 23DEC2025

Delta for 26250 PE is -0.92

Historical price for 26250 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 394.6, which was 30.4 higher than the previous day. The implied volatity was 8.18, the open interest changed by 47 which increased total open position to 1261

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 374.6, which was 131.5 higher than the previous day. The implied volatity was 9.34, the open interest changed by 1214 which increased total open position to 1214

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 245, which was 16.65 higher than the previous day. The implied volatity was 9.02, the open interest changed by -61 which decreased total open position to 1230

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 227, which was -107.05 lower than the previous day. The implied volatity was 8.34, the open interest changed by 877 which increased total open position to 1291

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 333.4, which was -130.8 lower than the previous day. The implied volatity was 8.76, the open interest changed by 42 which increased total open position to 414

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 466.6, which was 71.35 higher than the previous day. The implied volatity was 9.82, the open interest changed by 22 which increased total open position to 372

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 391.8, which was 70.9 higher than the previous day. The implied volatity was 9.90, the open interest changed by -38 which decreased total open position to 350

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 340.65, which was 158.05 higher than the previous day. The implied volatity was 10.51, the open interest changed by -117 which decreased total open position to 388

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 181.2, which was -85.4 lower than the previous day. The implied volatity was 9.06, the open interest changed by 391 which increased total open position to 505

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 268.2, which was -42.5 lower than the previous day. The implied volatity was 9.12, the open interest changed by 22 which increased total open position to 114

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 310.65, which was 38.25 higher than the previous day. The implied volatity was 10.08, the open interest changed by -10 which decreased total open position to 92

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 266.05, which was 34.25 higher than the previous day. The implied volatity was 9.79, the open interest changed by -4 which decreased total open position to 102

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 230, which was 8.45 higher than the previous day. The implied volatity was 10.69, the open interest changed by 2 which increased total open position to 106

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 221.5, which was -8.85 lower than the previous day. The implied volatity was 10.38, the open interest changed by 27 which increased total open position to 104

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 227.4, which was -26.85 lower than the previous day. The implied volatity was 10.74, the open interest changed by 49 which increased total open position to 77

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 252, which was -117.25 lower than the previous day. The implied volatity was 11.29, the open interest changed by 6 which increased total open position to 28

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 369.25, which was 10.85 higher than the previous day. The implied volatity was 9.22, the open interest changed by 2 which increased total open position to 22

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 368, which was 23 higher than the previous day. The implied volatity was 10.88, the open interest changed by 14 which increased total open position to 20

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 345, which was 70.7 higher than the previous day. The implied volatity was 11.88, the open interest changed by -2 which decreased total open position to 6

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 272.4, which was -293.05 lower than the previous day. The implied volatity was 11.34, the open interest changed by 8 which increased total open position to 8

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 565.45, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0

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