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 26350 CE
Delta: 0.07 Vega: 4.35 Theta: -3.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	9.55 ₹ 716.25	-3.3 -247.50	9.69	3,74,059 2,80,54,425	35,428 26,57,100	56,589 42,44,175
16 Dec	25860.10	12.65 ₹ 948.75	-25.95 -1946.25	9.02	1,25,439 94,07,925	21,161 15,87,075	21,161 15,87,075
15 Dec	26027.30	37.85 ₹ 2,838.75	-16.45 -1233.75	8.60	61,869 46,40,175	3,303 2,47,725	8,742 6,55,650
12 Dec	26046.95	55.1 ₹ 4,132.5	16.5 1237.50	7.69	27,962 20,97,150	2,088 1,56,600	5,439 4,07,925
11 Dec	25898.55	38.75 ₹ 2,906.25	4.05 303.75	8.48	19,478 14,60,850	739 55,425	3,351 2,51,325
10 Dec	25758.00	34.7 ₹ 2,602.5	-13.75 -1031.25	9.56	13,439 10,07,925	1,355 1,01,625	2,612 1,95,900
9 Dec	25839.65	48 ₹ 3,600	-36 -2700.00	9.07	4,199 3,14,925	576 43,200	1,257 94,275
8 Dec	25960.55	80.8 ₹ 6,060	-93.2 -6990.00	9.37	1,946 1,45,950	168 12,600	681 51,075
5 Dec	26186.45	174.1 ₹ 13,057.5	39.8 2985.00	8.41	844 63,300	209 15,675	513 38,475

4 Dec	26033.75	132.1 ₹ 9,907.5	3.45 258.75	9.09	265 19,875	69 5,175	304 22,800
3 Dec	25986.00	130.45 ₹ 9,783.75	-41.5 -3112.50	9.18	455 34,125	41 3,075	235 17,625
2 Dec	26032.20	182.95 ₹ 13,721.25	-57.4 -4305.00	9.89	263 19,725	119 8,925	194 14,550
1 Dec	26175.75	240 ₹ 18,000	-26.8 -2010.00	9.49	100 7,500	34 2,550	75 5,625
28 Nov	26202.95	270 ₹ 20,250	-22.95 -1721.25	9.23	25 1,875	6 450	41 3,075
27 Nov	26215.55	292.95 ₹ 21,971.25	-3.25 -243.75	9.45	46 3,450	13 975	35 2,625
26 Nov	26205.30	296.2 ₹ 22,215	132.15 9911.25	9.56	38 2,850	9 675	22 1,650
25 Nov	25884.80	160.25 ₹ 12,018.75	-93 -6975.00	9.78	11 825	8 600	13 975
24 Nov	25959.50	253.25 ₹ 18,993.75	-62.5 -4687.50	11.67	6 450	3 225	5 375
21 Nov	26068.15	315.75 ₹ 23,681.25	-22 -1650.00	11.16	3 225	2 150	2 150
20 Nov	26192.15	337.75 ₹ 25,331.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	337.75 ₹ 25,331.25	0 0.00	0.18	0 0	0 0	0 0

For Nifty - strike price 26350 expiring on 23DEC2025

Delta for 26350 CE is 0.07

Historical price for 26350 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 9.55, which was -3.3 lower than the previous day. The implied volatity was 9.69, the open interest changed by 35428 which increased total open position to 56589

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 12.65, which was -25.95 lower than the previous day. The implied volatity was 9.02, the open interest changed by 21161 which increased total open position to 21161

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 37.85, which was -16.45 lower than the previous day. The implied volatity was 8.60, the open interest changed by 3303 which increased total open position to 8742

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 55.1, which was 16.5 higher than the previous day. The implied volatity was 7.69, the open interest changed by 2088 which increased total open position to 5439

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 38.75, which was 4.05 higher than the previous day. The implied volatity was 8.48, the open interest changed by 739 which increased total open position to 3351

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 34.7, which was -13.75 lower than the previous day. The implied volatity was 9.56, the open interest changed by 1355 which increased total open position to 2612

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 48, which was -36 lower than the previous day. The implied volatity was 9.07, the open interest changed by 576 which increased total open position to 1257

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 80.8, which was -93.2 lower than the previous day. The implied volatity was 9.37, the open interest changed by 168 which increased total open position to 681

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 174.1, which was 39.8 higher than the previous day. The implied volatity was 8.41, the open interest changed by 209 which increased total open position to 513

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 132.1, which was 3.45 higher than the previous day. The implied volatity was 9.09, the open interest changed by 69 which increased total open position to 304

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 130.45, which was -41.5 lower than the previous day. The implied volatity was 9.18, the open interest changed by 41 which increased total open position to 235

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 182.95, which was -57.4 lower than the previous day. The implied volatity was 9.89, the open interest changed by 119 which increased total open position to 194

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 240, which was -26.8 lower than the previous day. The implied volatity was 9.49, the open interest changed by 34 which increased total open position to 75

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 270, which was -22.95 lower than the previous day. The implied volatity was 9.23, the open interest changed by 6 which increased total open position to 41

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 292.95, which was -3.25 lower than the previous day. The implied volatity was 9.45, the open interest changed by 13 which increased total open position to 35

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 296.2, which was 132.15 higher than the previous day. The implied volatity was 9.56, the open interest changed by 9 which increased total open position to 22

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 160.25, which was -93 lower than the previous day. The implied volatity was 9.78, the open interest changed by 8 which increased total open position to 13

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 253.25, which was -62.5 lower than the previous day. The implied volatity was 11.67, the open interest changed by 3 which increased total open position to 5

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 315.75, which was -22 lower than the previous day. The implied volatity was 11.16, the open interest changed by 2 which increased total open position to 2

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 337.75, 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

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 337.75, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 26350 PE
Delta: -0.96 Vega: 2.57 Theta: 5.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	488.6 ₹ 36,645	31.8 2385.00	8.00	1,619 1,21,425	-168 -12,600	482 36,150
16 Dec	25860.10	466 ₹ 34,950	148.45 11133.75	9.98	802 60,150	650 48,750	650 48,750
15 Dec	26027.30	317.3 ₹ 23,797.5	18.15 1361.25	8.85	973 72,975	-27 -2,025	846 63,450
12 Dec	26046.95	294.35 ₹ 22,076.25	-118.9 -8917.50	8.52	869 65,175	438 32,850	873 65,475
11 Dec	25898.55	416 ₹ 31,200	-133.35 -10001.25	9.13	695 52,125	338 25,350	435 32,625
10 Dec	25758.00	552 ₹ 41,400	85.6 6420.00	10.02	86 6,450	4 300	97 7,275
9 Dec	25839.65	467.05 ₹ 35,028.75	79.65 5973.75	9.88	233 17,475	-17 -1,275	93 6,975
8 Dec	25960.55	411.2 ₹ 30,840	181.95 13646.25	10.59	387 29,025	-159 -11,925	110 8,250
5 Dec	26186.45	229 ₹ 17,175	-101.25 -7593.75	8.99	597 44,775	207 15,525	269 20,175
4 Dec	26033.75	328.5 ₹ 24,637.5	-41.9 -3142.50	9.11	93 6,975	13 975	62 4,650
3 Dec	25986.00	370.3 ₹ 27,772.5	35.8 2685.00	10.02	55 4,125	-5 -375	49 3,675
2 Dec	26032.20	334 ₹ 25,050	44 3300.00	10.29	25 1,875	-3 -225	54 4,050
1 Dec	26175.75	290 ₹ 21,750	32.35 2426.25	11.17	39 2,925	5 375	57 4,275
28 Nov	26202.95	254 ₹ 19,050	-1.5 -112.50	9.91	39 2,925	21 1,575	52 3,900
27 Nov	26215.55	255.5 ₹ 19,162.5	-34.95 -2621.25	10.15	51 3,825	27 2,025	31 2,325
26 Nov	26205.30	291.3 ₹ 21,847.5	-332.7 -24952.50	11.06	7 525	4 300	4 300
25 Nov	25884.80	624 ₹ 46,800	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	624 ₹ 46,800	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	624 ₹ 46,800	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	624 ₹ 46,800	0 0.00	0.28	0 0	0 0	0 0
19 Nov	26052.65	624 ₹ 46,800	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26350 expiring on 23DEC2025

Delta for 26350 PE is -0.96

Historical price for 26350 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 488.6, which was 31.8 higher than the previous day. The implied volatity was 8.00, the open interest changed by -168 which decreased total open position to 482

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 466, which was 148.45 higher than the previous day. The implied volatity was 9.98, the open interest changed by 650 which increased total open position to 650

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 317.3, which was 18.15 higher than the previous day. The implied volatity was 8.85, the open interest changed by -27 which decreased total open position to 846

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 294.35, which was -118.9 lower than the previous day. The implied volatity was 8.52, the open interest changed by 438 which increased total open position to 873

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 416, which was -133.35 lower than the previous day. The implied volatity was 9.13, the open interest changed by 338 which increased total open position to 435

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 552, which was 85.6 higher than the previous day. The implied volatity was 10.02, the open interest changed by 4 which increased total open position to 97

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 467.05, which was 79.65 higher than the previous day. The implied volatity was 9.88, the open interest changed by -17 which decreased total open position to 93

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 411.2, which was 181.95 higher than the previous day. The implied volatity was 10.59, the open interest changed by -159 which decreased total open position to 110

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 229, which was -101.25 lower than the previous day. The implied volatity was 8.99, the open interest changed by 207 which increased total open position to 269

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 328.5, which was -41.9 lower than the previous day. The implied volatity was 9.11, the open interest changed by 13 which increased total open position to 62

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 370.3, which was 35.8 higher than the previous day. The implied volatity was 10.02, the open interest changed by -5 which decreased total open position to 49

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 334, which was 44 higher than the previous day. The implied volatity was 10.29, the open interest changed by -3 which decreased total open position to 54

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 290, which was 32.35 higher than the previous day. The implied volatity was 11.17, the open interest changed by 5 which increased total open position to 57

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 254, which was -1.5 lower than the previous day. The implied volatity was 9.91, the open interest changed by 21 which increased total open position to 52

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 255.5, which was -34.95 lower than the previous day. The implied volatity was 10.15, the open interest changed by 27 which increased total open position to 31

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 291.3, which was -332.7 lower than the previous day. The implied volatity was 11.06, the open interest changed by 4 which increased total open position to 4

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 624, 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

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 624, 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

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 624, 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

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 624, which was 0 lower than the previous day. The implied volatity was 0.28, 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 624, 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