NIFTY

Nifty

25815.55 -3.00 (-0.01%)

L: 25726.3 H: 25902.35

Back to Option Chain

Historical option data for NIFTY
18 Dec 2025 04:00 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 26450 CE
Delta: 0.03 Vega: 2.00 Theta: -2.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	3.45 ₹ 258.75	-2.15 -161.25	10.25	2,47,577 1,85,68,275	-3,890 -2,91,750	21,152 15,86,400
17 Dec	25818.55	6.3 ₹ 472.5	-1.05 -78.75	10.27	2,19,991 1,64,99,325	10,734 8,05,050	25,042 18,78,150
16 Dec	25860.10	7.2 ₹ 540	-14.85 -1113.75	9.27	76,423 57,31,725	14,308 10,73,100	14,308 10,73,100
15 Dec	26027.30	22.2 ₹ 1,665	-10.35 -776.25	8.67	46,281 34,71,075	3,473 2,60,475	7,071 5,30,325
12 Dec	26046.95	33.85 ₹ 2,538.75	9.25 693.75	7.71	26,429 19,82,175	1,635 1,22,625	3,598 2,69,850
11 Dec	25898.55	25 ₹ 1,875	1 75.00	8.57	9,892 7,41,900	457 34,275	1,963 1,47,225
10 Dec	25758.00	25 ₹ 1,875	-8 -600.00	9.82	9,844 7,38,300	456 34,200	1,506 1,12,950
9 Dec	25839.65	33.25 ₹ 2,493.75	-25.6 -1920.00	9.17	4,168 3,12,600	284 21,300	1,050 78,750
8 Dec	25960.55	56.2 ₹ 4,215	-74 -5550.00	9.28	1,737 1,30,275	446 33,450	766 57,450
5 Dec	26186.45	129.75 ₹ 9,731.25	29.15 2186.25	8.22	837 62,775	108 8,100	320 24,000
4 Dec	26033.75	99.7 ₹ 7,477.5	3.1 232.50	9.07	612 45,900	66 4,950	212 15,900
3 Dec	25986.00	98.25 ₹ 7,368.75	-34.9 -2617.50	9.12	542 40,650	-107 -8,025	146 10,950
2 Dec	26032.20	138 ₹ 10,350	-51.7 -3877.50	9.55	438 32,850	184 13,800	253 18,975
1 Dec	26175.75	194.25 ₹ 14,568.75	-26.75 -2006.25	9.49	120 9,000	19 1,425	69 5,175
28 Nov	26202.95	225.05 ₹ 16,878.75	-7.65 -573.75	9.35	59 4,425	-4 -300	50 3,750
27 Nov	26215.55	239.9 ₹ 17,992.5	-1.15 -86.25	9.33	71 5,325	0 0	54 4,050
26 Nov	26205.30	245.05 ₹ 18,378.75	115.7 8677.50	9.50	100 7,500	13 975	54 4,050

25 Nov	25884.80	131.95 ₹ 9,896.25	-58.05 -4353.75	9.89	72 5,400	4 300	41 3,075
24 Nov	25959.50	180.9 ₹ 13,567.5	-94.5 -7087.50	10.41	45 3,375	22 1,650	37 2,775
21 Nov	26068.15	275.4 ₹ 20,655	-24.55 -1841.25	11.28	21 1,575	14 1,050	15 1,125
20 Nov	26192.15	299.95 ₹ 22,496.25	-0.15 -11.25	9.83	8 600	1 75	1 75
19 Nov	26052.65	300.1 ₹ 22,507.5	0 0.00	0.52	0 0	0 0	0 0

For Nifty - strike price 26450 expiring on 23DEC2025

Delta for 26450 CE is 0.03

Historical price for 26450 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 3.45, which was -2.15 lower than the previous day. The implied volatity was 10.25, the open interest changed by -3890 which decreased total open position to 21152

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 6.3, which was -1.05 lower than the previous day. The implied volatity was 10.27, the open interest changed by 10734 which increased total open position to 25042

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 7.2, which was -14.85 lower than the previous day. The implied volatity was 9.27, the open interest changed by 14308 which increased total open position to 14308

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 22.2, which was -10.35 lower than the previous day. The implied volatity was 8.67, the open interest changed by 3473 which increased total open position to 7071

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 33.85, which was 9.25 higher than the previous day. The implied volatity was 7.71, the open interest changed by 1635 which increased total open position to 3598

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 25, which was 1 higher than the previous day. The implied volatity was 8.57, the open interest changed by 457 which increased total open position to 1963

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 25, which was -8 lower than the previous day. The implied volatity was 9.82, the open interest changed by 456 which increased total open position to 1506

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 33.25, which was -25.6 lower than the previous day. The implied volatity was 9.17, the open interest changed by 284 which increased total open position to 1050

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 56.2, which was -74 lower than the previous day. The implied volatity was 9.28, the open interest changed by 446 which increased total open position to 766

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 129.75, which was 29.15 higher than the previous day. The implied volatity was 8.22, the open interest changed by 108 which increased total open position to 320

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 99.7, which was 3.1 higher than the previous day. The implied volatity was 9.07, the open interest changed by 66 which increased total open position to 212

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 98.25, which was -34.9 lower than the previous day. The implied volatity was 9.12, the open interest changed by -107 which decreased total open position to 146

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 138, which was -51.7 lower than the previous day. The implied volatity was 9.55, the open interest changed by 184 which increased total open position to 253

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 194.25, which was -26.75 lower than the previous day. The implied volatity was 9.49, the open interest changed by 19 which increased total open position to 69

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 225.05, which was -7.65 lower than the previous day. The implied volatity was 9.35, the open interest changed by -4 which decreased total open position to 50

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 239.9, which was -1.15 lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 54

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 245.05, which was 115.7 higher than the previous day. The implied volatity was 9.50, the open interest changed by 13 which increased total open position to 54

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 131.95, which was -58.05 lower than the previous day. The implied volatity was 9.89, the open interest changed by 4 which increased total open position to 41

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 180.9, which was -94.5 lower than the previous day. The implied volatity was 10.41, the open interest changed by 22 which increased total open position to 37

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 275.4, which was -24.55 lower than the previous day. The implied volatity was 11.28, the open interest changed by 14 which increased total open position to 15

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 299.95, which was -0.15 lower than the previous day. The implied volatity was 9.83, the open interest changed by 1 which increased total open position to 1

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 300.1, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 26450 PE
Delta: -0.90 Vega: 5.34 Theta: -1.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	617.75 ₹ 46,331.25	19.95 1496.25	15.17	770 57,750	-20 -1,500	217 16,275
17 Dec	25818.55	588.2 ₹ 44,115	35.65 2673.75	9.32	835 62,625	119 8,925	237 17,775
16 Dec	25860.10	559.05 ₹ 41,928.75	158.3 11872.50	10.32	217 16,275	118 8,850	118 8,850
15 Dec	26027.30	399.5 ₹ 29,962.5	23.8 1785.00	8.60	184 13,800	42 3,150	87 6,525
12 Dec	26046.95	373.8 ₹ 28,035	-128.4 -9630.00	8.78	132 9,900	-6 -450	45 3,375
11 Dec	25898.55	502.2 ₹ 37,665	-147.2 -11040.00	9.40	18 1,350	10 750	51 3,825
10 Dec	25758.00	649.4 ₹ 48,705	69.95 5246.25	11.07	30 2,250	10 750	41 3,075
9 Dec	25839.65	579.45 ₹ 43,458.75	101.7 7627.50	12.11	20 1,500	-5 -375	31 2,325
8 Dec	25960.55	485 ₹ 36,375	194.15 14561.25	10.58	114 8,550	-47 -3,525	36 2,700
5 Dec	26186.45	290.15 ₹ 21,761.25	-106.5 -7987.50	9.18	168 12,600	71 5,325	83 6,225
4 Dec	26033.75	396.65 ₹ 29,748.75	-36.1 -2707.50	8.91	19 1,425	1 75	12 900
3 Dec	25986.00	432.75 ₹ 32,456.25	111.6 8370.00	9.80	32 2,400	11 825	11 825
2 Dec	26032.20	321.15 ₹ 24,086.25	32.95 2471.25	-	0 0	6 450	0 0
1 Dec	26175.75	321.15 ₹ 24,086.25	32.95 2471.25	10.29	8 600	6 450	37 2,775
28 Nov	26202.95	288.2 ₹ 21,615	-61.35 -4601.25	9.29	31 2,325	31 2,325	31 2,325
27 Nov	26215.55	349.55 ₹ 26,216.25	-336.2 -25215.00	-	0 0	1 75	0 0
26 Nov	26205.30	349.55 ₹ 26,216.25	-336.2 -25215.00	11.35	2 150	1 75	1 75
25 Nov	25884.80	685.75 ₹ 51,431.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	685.75 ₹ 51,431.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	685.75 ₹ 51,431.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	685.75 ₹ 51,431.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	685.75 ₹ 51,431.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26450 expiring on 23DEC2025

Delta for 26450 PE is -0.90

Historical price for 26450 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 617.75, which was 19.95 higher than the previous day. The implied volatity was 15.17, the open interest changed by -20 which decreased total open position to 217

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 588.2, which was 35.65 higher than the previous day. The implied volatity was 9.32, the open interest changed by 119 which increased total open position to 237

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 559.05, which was 158.3 higher than the previous day. The implied volatity was 10.32, the open interest changed by 118 which increased total open position to 118

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 399.5, which was 23.8 higher than the previous day. The implied volatity was 8.60, the open interest changed by 42 which increased total open position to 87

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 373.8, which was -128.4 lower than the previous day. The implied volatity was 8.78, the open interest changed by -6 which decreased total open position to 45

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 502.2, which was -147.2 lower than the previous day. The implied volatity was 9.40, the open interest changed by 10 which increased total open position to 51

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 649.4, which was 69.95 higher than the previous day. The implied volatity was 11.07, the open interest changed by 10 which increased total open position to 41

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 579.45, which was 101.7 higher than the previous day. The implied volatity was 12.11, the open interest changed by -5 which decreased total open position to 31

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 485, which was 194.15 higher than the previous day. The implied volatity was 10.58, the open interest changed by -47 which decreased total open position to 36

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 290.15, which was -106.5 lower than the previous day. The implied volatity was 9.18, the open interest changed by 71 which increased total open position to 83

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 396.65, which was -36.1 lower than the previous day. The implied volatity was 8.91, the open interest changed by 1 which increased total open position to 12

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 432.75, which was 111.6 higher than the previous day. The implied volatity was 9.80, the open interest changed by 11 which increased total open position to 11

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 321.15, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 321.15, which was 32.95 higher than the previous day. The implied volatity was 10.29, the open interest changed by 6 which increased total open position to 37

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 288.2, which was -61.35 lower than the previous day. The implied volatity was 9.29, the open interest changed by 31 which increased total open position to 31

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 349.55, which was -336.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 349.55, which was -336.2 lower than the previous day. The implied volatity was 11.35, the open interest changed by 1 which increased total open position to 1

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 685.75, 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 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 685.75, 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 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 685.75, 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 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 685.75, 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 685.75, 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

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