NIFTY

Nifty

25902.4 +42.30 (0.16%)

L: 25902.4 H: 25902.4

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 26400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25902.40	9.5 ₹ 712.5	-19.85 -1488.75	-	2,05,043 1,53,78,225	-41 -3,075	49,004 36,75,300
16 Dec	25860.10	9.5 ₹ 712.5	-19.85 -1488.75	9.13	2,05,043 1,53,78,225	49,045 36,78,375	49,045 36,78,375
15 Dec	26027.30	28.85 ₹ 2,163.75	-13.35 -1001.25	8.60	1,13,353 85,01,475	13,190 9,89,250	22,799 17,09,925
12 Dec	26046.95	43.5 ₹ 3,262.5	12.7 952.50	7.71	55,688 41,76,600	1,883 1,41,225	9,609 7,20,675
11 Dec	25898.55	30.65 ₹ 2,298.75	1.6 120.00	8.47	33,869 25,40,175	586 43,950	7,726 5,79,450
10 Dec	25758.00	29.3 ₹ 2,197.5	-10.85 -813.75	9.67	31,716 23,78,700	2,496 1,87,200	7,140 5,35,500
9 Dec	25839.65	40.4 ₹ 3,030	-29.7 -2227.50	9.15	17,870 13,40,250	683 51,225	4,644 3,48,300
8 Dec	25960.55	65.9 ₹ 4,942.5	-85.75 -6431.25	9.21	10,671 8,00,325	2,494 1,87,050	3,961 2,97,075
5 Dec	26186.45	151.25 ₹ 11,343.75	35.5 2662.50	8.29	3,708 2,78,100	449 33,675	1,467 1,10,025
4 Dec	26033.75	116.55 ₹ 8,741.25	5.3 397.50	9.15	2,067 1,55,025	-22 -1,650	1,018 76,350
3 Dec	25986.00	113 ₹ 8,475	-38.1 -2857.50	9.13	2,093 1,56,975	571 42,825	1,040 78,000
2 Dec	26032.20	157.55 ₹ 11,816.25	-57.4 -4305.00	9.63	408 30,600	1 75	469 35,175
1 Dec	26175.75	209.15 ₹ 15,686.25	-31.85 -2388.75	9.21	685 51,375	202 15,150	468 35,100
28 Nov	26202.95	244.3 ₹ 18,322.5	-11.95 -896.25	9.20	149 11,175	25 1,875	266 19,950
27 Nov	26215.55	255.4 ₹ 19,155	-8.25 -618.75	9.02	498 37,350	67 5,025	241 18,075
26 Nov	26205.30	273.25 ₹ 20,493.75	128.3 9622.50	9.64	267 20,025	85 6,375	174 13,050

25 Nov	25884.80	137.95 ₹ 10,346.25	-57.2 -4290.00	9.54	178 13,350	13 975	89 6,675
24 Nov	25959.50	196 ₹ 14,700	-70.15 -5261.25	10.32	90 6,750	26 1,950	76 5,700
21 Nov	26068.15	259.9 ₹ 19,492.5	-65.4 -4905.00	10.07	84 6,300	19 1,425	50 3,750
20 Nov	26192.15	325.3 ₹ 24,397.5	65.95 4946.25	9.85	39 2,925	3 225	31 2,325
19 Nov	26052.65	258.85 ₹ 19,413.75	-59.65 -4473.75	9.69	36 2,700	28 2,100	28 2,100

For Nifty - strike price 26400 expiring on 23DEC2025

Delta for 26400 CE is -

Historical price for 26400 CE is as follows

On 17 Dec NIFTY was trading at 25902.40. The strike last trading price was 9.5, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 49004

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 9.5, which was -19.85 lower than the previous day. The implied volatity was 9.13, the open interest changed by 49045 which increased total open position to 49045

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 28.85, which was -13.35 lower than the previous day. The implied volatity was 8.60, the open interest changed by 13190 which increased total open position to 22799

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 43.5, which was 12.7 higher than the previous day. The implied volatity was 7.71, the open interest changed by 1883 which increased total open position to 9609

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 30.65, which was 1.6 higher than the previous day. The implied volatity was 8.47, the open interest changed by 586 which increased total open position to 7726

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 29.3, which was -10.85 lower than the previous day. The implied volatity was 9.67, the open interest changed by 2496 which increased total open position to 7140

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 40.4, which was -29.7 lower than the previous day. The implied volatity was 9.15, the open interest changed by 683 which increased total open position to 4644

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 65.9, which was -85.75 lower than the previous day. The implied volatity was 9.21, the open interest changed by 2494 which increased total open position to 3961

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 151.25, which was 35.5 higher than the previous day. The implied volatity was 8.29, the open interest changed by 449 which increased total open position to 1467

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 116.55, which was 5.3 higher than the previous day. The implied volatity was 9.15, the open interest changed by -22 which decreased total open position to 1018

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 113, which was -38.1 lower than the previous day. The implied volatity was 9.13, the open interest changed by 571 which increased total open position to 1040

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 157.55, which was -57.4 lower than the previous day. The implied volatity was 9.63, the open interest changed by 1 which increased total open position to 469

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 209.15, which was -31.85 lower than the previous day. The implied volatity was 9.21, the open interest changed by 202 which increased total open position to 468

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 244.3, which was -11.95 lower than the previous day. The implied volatity was 9.20, the open interest changed by 25 which increased total open position to 266

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 255.4, which was -8.25 lower than the previous day. The implied volatity was 9.02, the open interest changed by 67 which increased total open position to 241

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 273.25, which was 128.3 higher than the previous day. The implied volatity was 9.64, the open interest changed by 85 which increased total open position to 174

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 137.95, which was -57.2 lower than the previous day. The implied volatity was 9.54, the open interest changed by 13 which increased total open position to 89

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 196, which was -70.15 lower than the previous day. The implied volatity was 10.32, the open interest changed by 26 which increased total open position to 76

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 259.9, which was -65.4 lower than the previous day. The implied volatity was 10.07, the open interest changed by 19 which increased total open position to 50

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 325.3, which was 65.95 higher than the previous day. The implied volatity was 9.85, the open interest changed by 3 which increased total open position to 31

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 258.85, which was -59.65 lower than the previous day. The implied volatity was 9.69, the open interest changed by 28 which increased total open position to 28

NIFTY 23DEC2025 26400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25902.40	512.7 ₹ 38,452.5	156.4 11730.00	-	5,769 4,32,675	-9 -675	1,907 1,43,025
16 Dec	25860.10	512.7 ₹ 38,452.5	156.4 11730.00	10.25	5,769 4,32,675	1,916 1,43,700	1,916 1,43,700
15 Dec	26027.30	358 ₹ 26,850	22.6 1695.00	8.87	4,928 3,69,600	625 46,875	2,324 1,74,300
12 Dec	26046.95	333.95 ₹ 25,046.25	-121.5 -9112.50	8.71	2,991 2,24,325	880 66,000	1,699 1,27,425
11 Dec	25898.55	457.35 ₹ 34,301.25	-141.3 -10597.50	9.16	1,150 86,250	190 14,250	819 61,425
10 Dec	25758.00	605.5 ₹ 45,412.5	90.15 6761.25	10.99	441 33,075	29 2,175	629 47,175
9 Dec	25839.65	515 ₹ 38,625	91.45 6858.75	10.40	186 13,950	8 600	600 45,000
8 Dec	25960.55	441.35 ₹ 33,101.25	184.7 13852.50	10.31	950 71,250	-10 -750	592 44,400
5 Dec	26186.45	260 ₹ 19,500	-99.45 -7458.75	9.14	1,286 96,450	285 21,375	602 45,150
4 Dec	26033.75	359.3 ₹ 26,947.5	-51.3 -3847.50	9.01	216 16,200	85 6,375	317 23,775
3 Dec	25986.00	403.85 ₹ 30,288.75	40.15 3011.25	10.05	175 13,125	-14 -1,050	232 17,400
2 Dec	26032.20	357.75 ₹ 26,831.25	56.8 4260.00	10.02	180 13,500	-72 -5,400	246 18,450
1 Dec	26175.75	296.55 ₹ 22,241.25	14.05 1053.75	10.41	321 24,075	45 3,375	318 23,850
28 Nov	26202.95	282.5 ₹ 21,187.5	-17.4 -1305.00	10.05	111 8,325	57 4,275	273 20,475
27 Nov	26215.55	291.3 ₹ 21,847.5	-27.65 -2073.75	10.57	404 30,300	142 10,650	216 16,200
26 Nov	26205.30	320.3 ₹ 24,022.5	-160.75 -12056.25	11.23	134 10,050	21 1,575	74 5,550
25 Nov	25884.80	481.05 ₹ 36,078.75	38.05 2853.75	-	29 2,175	-2 -150	53 3,975
24 Nov	25959.50	443 ₹ 33,225	22.45 1683.75	10.42	27 2,025	10 750	55 4,125
21 Nov	26068.15	420.35 ₹ 31,526.25	-234.15 -17561.25	11.81	79 5,925	45 3,375	45 3,375
20 Nov	26192.15	654.5 ₹ 49,087.5	0 0.00	0.11	0 0	0 0	0 0
19 Nov	26052.65	654.5 ₹ 49,087.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26400 expiring on 23DEC2025

Delta for 26400 PE is -

Historical price for 26400 PE is as follows

On 17 Dec NIFTY was trading at 25902.40. The strike last trading price was 512.7, which was 156.4 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1907

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 512.7, which was 156.4 higher than the previous day. The implied volatity was 10.25, the open interest changed by 1916 which increased total open position to 1916

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 358, which was 22.6 higher than the previous day. The implied volatity was 8.87, the open interest changed by 625 which increased total open position to 2324

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 333.95, which was -121.5 lower than the previous day. The implied volatity was 8.71, the open interest changed by 880 which increased total open position to 1699

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 457.35, which was -141.3 lower than the previous day. The implied volatity was 9.16, the open interest changed by 190 which increased total open position to 819

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 605.5, which was 90.15 higher than the previous day. The implied volatity was 10.99, the open interest changed by 29 which increased total open position to 629

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 515, which was 91.45 higher than the previous day. The implied volatity was 10.40, the open interest changed by 8 which increased total open position to 600

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 441.35, which was 184.7 higher than the previous day. The implied volatity was 10.31, the open interest changed by -10 which decreased total open position to 592

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 260, which was -99.45 lower than the previous day. The implied volatity was 9.14, the open interest changed by 285 which increased total open position to 602

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 359.3, which was -51.3 lower than the previous day. The implied volatity was 9.01, the open interest changed by 85 which increased total open position to 317

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 403.85, which was 40.15 higher than the previous day. The implied volatity was 10.05, the open interest changed by -14 which decreased total open position to 232

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 357.75, which was 56.8 higher than the previous day. The implied volatity was 10.02, the open interest changed by -72 which decreased total open position to 246

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 296.55, which was 14.05 higher than the previous day. The implied volatity was 10.41, the open interest changed by 45 which increased total open position to 318

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 282.5, which was -17.4 lower than the previous day. The implied volatity was 10.05, the open interest changed by 57 which increased total open position to 273

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 291.3, which was -27.65 lower than the previous day. The implied volatity was 10.57, the open interest changed by 142 which increased total open position to 216

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 320.3, which was -160.75 lower than the previous day. The implied volatity was 11.23, the open interest changed by 21 which increased total open position to 74

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 481.05, which was 38.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 443, which was 22.45 higher than the previous day. The implied volatity was 10.42, the open interest changed by 10 which increased total open position to 55

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 420.35, which was -234.15 lower than the previous day. The implied volatity was 11.81, the open interest changed by 45 which increased total open position to 45

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 654.5, which was 0 lower than the previous day. The implied volatity was 0.11, 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 654.5, 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