NIFTY

Nifty

25870 +9.90 (0.04%)

L: 25864.45 H: 25904.15

Back to Option Chain

Historical option data for NIFTY
17 Dec 2025 09:14 AM 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 26300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25902.40	16.55 ₹ 1,241.25	-34 -2550.00	-	2,84,704 2,13,52,800	-70 -5,250	67,304 50,47,800
16 Dec	25860.10	16.55 ₹ 1,241.25	-34 -2550.00	8.88	2,84,704 2,13,52,800	67,374 50,53,050	67,374 50,53,050
15 Dec	26027.30	50.5 ₹ 3,787.5	-17.95 -1346.25	8.72	1,17,603 88,20,225	5,766 4,32,450	19,848 14,88,600
12 Dec	26046.95	69.5 ₹ 5,212.5	20.95 1571.25	7.71	75,047 56,28,525	3,785 2,83,875	14,082 10,56,150
11 Dec	25898.55	48.55 ₹ 3,641.25	6.95 521.25	8.49	56,888 42,66,600	173 12,975	10,297 7,72,275
10 Dec	25758.00	42 ₹ 3,150	-16.5 -1237.50	9.75	39,911 29,93,325	2,361 1,77,075	10,124 7,59,300
9 Dec	25839.65	58.5 ₹ 4,387.5	-40.4 -3030.00	9.10	18,395 13,79,625	898 67,350	7,763 5,82,225
8 Dec	25960.55	92.65 ₹ 6,948.75	-105.5 -7912.50	9.25	17,654 13,24,050	3,147 2,36,025	6,865 5,14,875
5 Dec	26186.45	199 ₹ 14,925	45.55 3416.25	8.36	7,908 5,93,100	2,175 1,63,125	3,718 2,78,850

4 Dec	26033.75	152.05 ₹ 11,403.75	6.2 465.00	9.16	2,209 1,65,675	161 12,075	1,543 1,15,725
3 Dec	25986.00	146.6 ₹ 10,995	-47 -3525.00	9.11	2,407 1,80,525	501 37,575	1,382 1,03,650
2 Dec	26032.20	201 ₹ 15,075	-61.4 -4605.00	9.77	921 69,075	189 14,175	881 66,075
1 Dec	26175.75	261.2 ₹ 19,590	-37.2 -2790.00	9.34	1,031 77,325	308 23,100	692 51,900
28 Nov	26202.95	304 ₹ 22,800	-6.45 -483.75	9.51	477 35,775	-15 -1,125	384 28,800
27 Nov	26215.55	310 ₹ 23,250	-4.75 -356.25	9.09	998 74,850	197 14,775	399 29,925
26 Nov	26205.30	327.65 ₹ 24,573.75	146.1 10957.50	9.73	1,339 1,00,425	35 2,625	202 15,150
25 Nov	25884.80	171.05 ₹ 12,828.75	-78.5 -5887.50	9.54	331 24,825	39 2,925	167 12,525
24 Nov	25959.50	238.8 ₹ 17,910	-75.6 -5670.00	10.45	157 11,775	33 2,475	128 9,600
21 Nov	26068.15	303.15 ₹ 22,736.25	-80.95 -6071.25	9.98	123 9,225	37 2,775	95 7,125
20 Nov	26192.15	388.05 ₹ 29,103.75	86.85 6513.75	10.17	101 7,575	40 3,000	58 4,350
19 Nov	26052.65	298.2 ₹ 22,365	-59.55 -4466.25	9.47	82 6,150	18 1,350	18 1,350

For Nifty - strike price 26300 expiring on 23DEC2025

Delta for 26300 CE is -

Historical price for 26300 CE is as follows

On 17 Dec NIFTY was trading at 25902.40. The strike last trading price was 16.55, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 67304

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 16.55, which was -34 lower than the previous day. The implied volatity was 8.88, the open interest changed by 67374 which increased total open position to 67374

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 50.5, which was -17.95 lower than the previous day. The implied volatity was 8.72, the open interest changed by 5766 which increased total open position to 19848

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 69.5, which was 20.95 higher than the previous day. The implied volatity was 7.71, the open interest changed by 3785 which increased total open position to 14082

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 48.55, which was 6.95 higher than the previous day. The implied volatity was 8.49, the open interest changed by 173 which increased total open position to 10297

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 42, which was -16.5 lower than the previous day. The implied volatity was 9.75, the open interest changed by 2361 which increased total open position to 10124

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 58.5, which was -40.4 lower than the previous day. The implied volatity was 9.10, the open interest changed by 898 which increased total open position to 7763

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 92.65, which was -105.5 lower than the previous day. The implied volatity was 9.25, the open interest changed by 3147 which increased total open position to 6865

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 199, which was 45.55 higher than the previous day. The implied volatity was 8.36, the open interest changed by 2175 which increased total open position to 3718

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 152.05, which was 6.2 higher than the previous day. The implied volatity was 9.16, the open interest changed by 161 which increased total open position to 1543

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 146.6, which was -47 lower than the previous day. The implied volatity was 9.11, the open interest changed by 501 which increased total open position to 1382

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 201, which was -61.4 lower than the previous day. The implied volatity was 9.77, the open interest changed by 189 which increased total open position to 881

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 261.2, which was -37.2 lower than the previous day. The implied volatity was 9.34, the open interest changed by 308 which increased total open position to 692

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 304, which was -6.45 lower than the previous day. The implied volatity was 9.51, the open interest changed by -15 which decreased total open position to 384

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 310, which was -4.75 lower than the previous day. The implied volatity was 9.09, the open interest changed by 197 which increased total open position to 399

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 327.65, which was 146.1 higher than the previous day. The implied volatity was 9.73, the open interest changed by 35 which increased total open position to 202

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 171.05, which was -78.5 lower than the previous day. The implied volatity was 9.54, the open interest changed by 39 which increased total open position to 167

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 238.8, which was -75.6 lower than the previous day. The implied volatity was 10.45, the open interest changed by 33 which increased total open position to 128

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 303.15, which was -80.95 lower than the previous day. The implied volatity was 9.98, the open interest changed by 37 which increased total open position to 95

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 388.05, which was 86.85 higher than the previous day. The implied volatity was 10.17, the open interest changed by 40 which increased total open position to 58

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 298.2, which was -59.55 lower than the previous day. The implied volatity was 9.47, the open interest changed by 18 which increased total open position to 18

NIFTY 23DEC2025 26300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25902.40	416.65 ₹ 31,248.75	137.7 10327.50	-	13,296 9,97,200	-4 -300	4,862 3,64,650
16 Dec	25860.10	416.65 ₹ 31,248.75	137.7 10327.50	9.26	13,296 9,97,200	4,866 3,64,950	4,866 3,64,950
15 Dec	26027.30	281 ₹ 21,075	19.5 1462.50	9.02	11,444 8,58,300	1,183 88,725	4,702 3,52,650
12 Dec	26046.95	260 ₹ 19,500	-111.1 -8332.50	8.56	9,377 7,03,275	315 23,625	3,519 2,63,925
11 Dec	25898.55	372.25 ₹ 27,918.75	-133.7 -10027.50	8.82	5,237 3,92,775	126 9,450	3,204 2,40,300
10 Dec	25758.00	509.35 ₹ 38,201.25	76.65 5748.75	10.03	1,720 1,29,000	-381 -28,575	3,078 2,30,850
9 Dec	25839.65	432.6 ₹ 32,445	72.45 5433.75	10.15	1,501 1,12,575	42 3,150	3,459 2,59,425
8 Dec	25960.55	370.15 ₹ 27,761.25	165.2 12390.00	10.32	8,070 6,05,250	1,139 85,425	3,417 2,56,275
5 Dec	26186.45	204.75 ₹ 15,356.25	-91.9 -6892.50	9.05	5,304 3,97,800	1,705 1,27,875	2,278 1,70,850
4 Dec	26033.75	295.1 ₹ 22,132.5	-44.85 -3363.75	9.01	532 39,900	47 3,525	573 42,975
3 Dec	25986.00	336 ₹ 25,200	27.75 2081.25	9.89	236 17,700	-59 -4,425	526 39,450
2 Dec	26032.20	297 ₹ 22,275	40 3000.00	9.95	691 51,825	37 2,775	585 43,875
1 Dec	26175.75	255 ₹ 19,125	17.3 1297.50	10.76	1,246 93,450	212 15,900	548 41,100
28 Nov	26202.95	232.15 ₹ 17,411.25	-11.5 -862.50	9.97	391 29,325	62 4,650	336 25,200
27 Nov	26215.55	246.85 ₹ 18,513.75	-25.9 -1942.50	10.66	881 66,075	218 16,350	274 20,550
26 Nov	26205.30	267 ₹ 20,025	-167.4 -12555.00	11.04	156 11,700	-44 -3,300	56 4,200
25 Nov	25884.80	441.8 ₹ 33,135	57.8 4335.00	-	17 1,275	-9 -675	100 7,500
24 Nov	25959.50	384 ₹ 28,800	21.1 1582.50	10.46	84 6,300	16 1,200	109 8,175
21 Nov	26068.15	365.15 ₹ 27,386.25	70.45 5283.75	11.75	185 13,875	93 6,975	93 6,975
20 Nov	26192.15	293 ₹ 21,975	-301.3 -22597.50	11.31	5 375	0 0	0 0
19 Nov	26052.65	594.3 ₹ 44,572.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26300 expiring on 23DEC2025

Delta for 26300 PE is -

Historical price for 26300 PE is as follows

On 17 Dec NIFTY was trading at 25902.40. The strike last trading price was 416.65, which was 137.7 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 4862

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 416.65, which was 137.7 higher than the previous day. The implied volatity was 9.26, the open interest changed by 4866 which increased total open position to 4866

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 281, which was 19.5 higher than the previous day. The implied volatity was 9.02, the open interest changed by 1183 which increased total open position to 4702

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 260, which was -111.1 lower than the previous day. The implied volatity was 8.56, the open interest changed by 315 which increased total open position to 3519

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 372.25, which was -133.7 lower than the previous day. The implied volatity was 8.82, the open interest changed by 126 which increased total open position to 3204

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 509.35, which was 76.65 higher than the previous day. The implied volatity was 10.03, the open interest changed by -381 which decreased total open position to 3078

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 432.6, which was 72.45 higher than the previous day. The implied volatity was 10.15, the open interest changed by 42 which increased total open position to 3459

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 370.15, which was 165.2 higher than the previous day. The implied volatity was 10.32, the open interest changed by 1139 which increased total open position to 3417

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 204.75, which was -91.9 lower than the previous day. The implied volatity was 9.05, the open interest changed by 1705 which increased total open position to 2278

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 295.1, which was -44.85 lower than the previous day. The implied volatity was 9.01, the open interest changed by 47 which increased total open position to 573

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 336, which was 27.75 higher than the previous day. The implied volatity was 9.89, the open interest changed by -59 which decreased total open position to 526

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 297, which was 40 higher than the previous day. The implied volatity was 9.95, the open interest changed by 37 which increased total open position to 585

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 255, which was 17.3 higher than the previous day. The implied volatity was 10.76, the open interest changed by 212 which increased total open position to 548

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 232.15, which was -11.5 lower than the previous day. The implied volatity was 9.97, the open interest changed by 62 which increased total open position to 336

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 246.85, which was -25.9 lower than the previous day. The implied volatity was 10.66, the open interest changed by 218 which increased total open position to 274

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 267, which was -167.4 lower than the previous day. The implied volatity was 11.04, the open interest changed by -44 which decreased total open position to 56

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 441.8, which was 57.8 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 100

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 384, which was 21.1 higher than the previous day. The implied volatity was 10.46, the open interest changed by 16 which increased total open position to 109

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 365.15, which was 70.45 higher than the previous day. The implied volatity was 11.75, the open interest changed by 93 which increased total open position to 93

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 293, which was -301.3 lower than the previous day. The implied volatity was 11.31, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 594.3, 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 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