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 26500 CE
Delta: 0.04 Vega: 2.79 Theta: -2.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	5.5 ₹ 412.5	-0.35 -26.25	10.69	5,26,558 3,94,91,850	35,709 26,78,175	1,06,424 79,81,800

16 Dec	25860.10	5.75 ₹ 431.25	-10.65 -798.75	9.50	2,19,734 1,64,80,050	70,715 53,03,625	70,715 53,03,625
15 Dec	26027.30	16.35 ₹ 1,226.25	-8.65 -648.75	8.65	1,61,390 1,21,04,250	20,354 15,26,550	48,390 36,29,250
12 Dec	26046.95	26 ₹ 1,950	6.25 468.75	7.72	1,07,808 80,85,600	14,880 11,16,000	28,036 21,02,700
11 Dec	25898.55	19.3 ₹ 1,447.5	-0.9 -67.50	8.55	47,288 35,46,600	2,705 2,02,875	13,156 9,86,700
10 Dec	25758.00	21 ₹ 1,575	-6.25 -468.75	9.92	40,396 30,29,700	3,072 2,30,400	10,451 7,83,825
9 Dec	25839.65	26.7 ₹ 2,002.5	-24.2 -1815.00	9.14	25,484 19,11,300	-41 -3,075	7,379 5,53,425
8 Dec	25960.55	45 ₹ 3,375	-67.75 -5081.25	9.14	27,296 20,47,200	2,072 1,55,400	7,420 5,56,500
5 Dec	26186.45	111.5 ₹ 8,362.5	26.65 1998.75	8.22	23,922 17,94,150	1,896 1,42,200	5,348 4,01,100
4 Dec	26033.75	83.2 ₹ 6,240	0.5 37.50	8.93	6,529 4,89,675	447 33,525	3,452 2,58,900
3 Dec	25986.00	84.65 ₹ 6,348.75	-32.35 -2426.25	9.10	5,251 3,93,825	1,196 89,700	3,005 2,25,375
2 Dec	26032.20	119.75 ₹ 8,981.25	-48.95 -3671.25	9.46	2,735 2,05,125	605 45,375	1,809 1,35,675
1 Dec	26175.75	163.95 ₹ 12,296.25	-31.2 -2340.00	9.09	972 72,900	155 11,625	1,204 90,300
28 Nov	26202.95	199.95 ₹ 14,996.25	-10.35 -776.25	9.23	526 39,450	44 3,300	1,049 78,675
27 Nov	26215.55	209 ₹ 15,675	-9.45 -708.75	9.01	1,638 1,22,850	64 4,800	1,005 75,375
26 Nov	26205.30	220 ₹ 16,500	106.15 7961.25	9.40	1,260 94,500	61 4,575	941 70,575
25 Nov	25884.80	105.05 ₹ 7,878.75	-66.5 -4987.50	9.33	1,141 85,575	212 15,900	880 66,000
24 Nov	25959.50	156.65 ₹ 11,748.75	-58.9 -4417.50	10.12	639 47,925	165 12,375	668 50,100
21 Nov	26068.15	211.05 ₹ 15,828.75	-62.7 -4702.50	9.81	823 61,725	205 15,375	503 37,725
20 Nov	26192.15	281 ₹ 21,075	66.35 4976.25	9.97	468 35,100	80 6,000	298 22,350
19 Nov	26052.65	217 ₹ 16,275	-65.45 -4908.75	9.66	414 31,050	218 16,350	218 16,350

For Nifty - strike price 26500 expiring on 23DEC2025

Delta for 26500 CE is 0.04

Historical price for 26500 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 5.5, which was -0.35 lower than the previous day. The implied volatity was 10.69, the open interest changed by 35709 which increased total open position to 106424

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 5.75, which was -10.65 lower than the previous day. The implied volatity was 9.50, the open interest changed by 70715 which increased total open position to 70715

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 16.35, which was -8.65 lower than the previous day. The implied volatity was 8.65, the open interest changed by 20354 which increased total open position to 48390

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 26, which was 6.25 higher than the previous day. The implied volatity was 7.72, the open interest changed by 14880 which increased total open position to 28036

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 19.3, which was -0.9 lower than the previous day. The implied volatity was 8.55, the open interest changed by 2705 which increased total open position to 13156

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 21, which was -6.25 lower than the previous day. The implied volatity was 9.92, the open interest changed by 3072 which increased total open position to 10451

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 26.7, which was -24.2 lower than the previous day. The implied volatity was 9.14, the open interest changed by -41 which decreased total open position to 7379

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 45, which was -67.75 lower than the previous day. The implied volatity was 9.14, the open interest changed by 2072 which increased total open position to 7420

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 111.5, which was 26.65 higher than the previous day. The implied volatity was 8.22, the open interest changed by 1896 which increased total open position to 5348

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 83.2, which was 0.5 higher than the previous day. The implied volatity was 8.93, the open interest changed by 447 which increased total open position to 3452

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 84.65, which was -32.35 lower than the previous day. The implied volatity was 9.10, the open interest changed by 1196 which increased total open position to 3005

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 119.75, which was -48.95 lower than the previous day. The implied volatity was 9.46, the open interest changed by 605 which increased total open position to 1809

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 163.95, which was -31.2 lower than the previous day. The implied volatity was 9.09, the open interest changed by 155 which increased total open position to 1204

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 199.95, which was -10.35 lower than the previous day. The implied volatity was 9.23, the open interest changed by 44 which increased total open position to 1049

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 209, which was -9.45 lower than the previous day. The implied volatity was 9.01, the open interest changed by 64 which increased total open position to 1005

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 220, which was 106.15 higher than the previous day. The implied volatity was 9.40, the open interest changed by 61 which increased total open position to 941

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 105.05, which was -66.5 lower than the previous day. The implied volatity was 9.33, the open interest changed by 212 which increased total open position to 880

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 156.65, which was -58.9 lower than the previous day. The implied volatity was 10.12, the open interest changed by 165 which increased total open position to 668

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 211.05, which was -62.7 lower than the previous day. The implied volatity was 9.81, the open interest changed by 205 which increased total open position to 503

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 281, which was 66.35 higher than the previous day. The implied volatity was 9.97, the open interest changed by 80 which increased total open position to 298

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 217, which was -65.45 lower than the previous day. The implied volatity was 9.66, the open interest changed by 218 which increased total open position to 218

NIFTY 23DEC2025 26500 PE
Delta: -1.00 Vega: 0.06 Theta: 7.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	634.45 ₹ 47,583.75	36.95 2771.25	5.78	6,527 4,89,525	159 11,925	3,171 2,37,825
16 Dec	25860.10	607.95 ₹ 45,596.25	164.75 12356.25	10.65	4,892 3,66,900	3,012 2,25,900	3,012 2,25,900
15 Dec	26027.30	444.65 ₹ 33,348.75	28.15 2111.25	8.93	4,392 3,29,400	20 1,500	2,159 1,61,925
12 Dec	26046.95	415 ₹ 31,125	-126 -9450.00	8.83	3,212 2,40,900	1,012 75,900	2,139 1,60,425
11 Dec	25898.55	534.45 ₹ 40,083.75	-150.7 -11302.50	8.13	1,525 1,14,375	714 53,550	1,127 84,525
10 Dec	25758.00	685.2 ₹ 51,390	85.25 6393.75	10.13	388 29,100	6 450	413 30,975
9 Dec	25839.65	595.65 ₹ 44,673.75	87.8 6585.00	10.26	292 21,900	-26 -1,950	407 30,525
8 Dec	25960.55	525.25 ₹ 39,393.75	209 15675.00	10.75	791 59,325	-29 -2,175	433 32,475
5 Dec	26186.45	313 ₹ 23,475	-114.65 -8598.75	8.80	777 58,275	187 14,025	462 34,650
4 Dec	26033.75	425.6 ₹ 31,920	-52.5 -3937.50	8.77	281 21,075	68 5,100	275 20,625
3 Dec	25986.00	471.85 ₹ 35,388.75	34.55 2591.25	9.96	242 18,150	-42 -3,150	207 15,525
2 Dec	26032.20	422.4 ₹ 31,680	63.6 4770.00	10.01	115 8,625	-21 -1,575	249 18,675
1 Dec	26175.75	350.5 ₹ 26,287.5	17.8 1335.00	10.31	384 28,800	28 2,100	270 20,250
28 Nov	26202.95	328.35 ₹ 24,626.25	-18.4 -1380.00	9.75	150 11,250	48 3,600	242 18,150
27 Nov	26215.55	339 ₹ 25,425	-26.25 -1968.75	10.39	505 37,875	126 9,450	194 14,550
26 Nov	26205.30	360 ₹ 27,000	-208.3 -15622.50	10.77	150 11,250	13 975	68 5,100
25 Nov	25884.80	573 ₹ 42,975	39.7 2977.50	10.63	69 5,175	-23 -1,725	55 4,125
24 Nov	25959.50	568.5 ₹ 42,637.5	93.45 7008.75	12.66	249 18,675	-53 -3,975	78 5,850
21 Nov	26068.15	473.75 ₹ 35,531.25	-244.1 -18307.50	11.69	330 24,750	131 9,825	131 9,825
20 Nov	26192.15	717.85 ₹ 53,838.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	717.85 ₹ 53,838.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26500 expiring on 23DEC2025

Delta for 26500 PE is -1.00

Historical price for 26500 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 634.45, which was 36.95 higher than the previous day. The implied volatity was 5.78, the open interest changed by 159 which increased total open position to 3171

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 607.95, which was 164.75 higher than the previous day. The implied volatity was 10.65, the open interest changed by 3012 which increased total open position to 3012

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 444.65, which was 28.15 higher than the previous day. The implied volatity was 8.93, the open interest changed by 20 which increased total open position to 2159

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 415, which was -126 lower than the previous day. The implied volatity was 8.83, the open interest changed by 1012 which increased total open position to 2139

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 534.45, which was -150.7 lower than the previous day. The implied volatity was 8.13, the open interest changed by 714 which increased total open position to 1127

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 685.2, which was 85.25 higher than the previous day. The implied volatity was 10.13, the open interest changed by 6 which increased total open position to 413

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 595.65, which was 87.8 higher than the previous day. The implied volatity was 10.26, the open interest changed by -26 which decreased total open position to 407

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 525.25, which was 209 higher than the previous day. The implied volatity was 10.75, the open interest changed by -29 which decreased total open position to 433

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 313, which was -114.65 lower than the previous day. The implied volatity was 8.80, the open interest changed by 187 which increased total open position to 462

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 425.6, which was -52.5 lower than the previous day. The implied volatity was 8.77, the open interest changed by 68 which increased total open position to 275

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 471.85, which was 34.55 higher than the previous day. The implied volatity was 9.96, the open interest changed by -42 which decreased total open position to 207

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 422.4, which was 63.6 higher than the previous day. The implied volatity was 10.01, the open interest changed by -21 which decreased total open position to 249

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 350.5, which was 17.8 higher than the previous day. The implied volatity was 10.31, the open interest changed by 28 which increased total open position to 270

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 328.35, which was -18.4 lower than the previous day. The implied volatity was 9.75, the open interest changed by 48 which increased total open position to 242

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 339, which was -26.25 lower than the previous day. The implied volatity was 10.39, the open interest changed by 126 which increased total open position to 194

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 360, which was -208.3 lower than the previous day. The implied volatity was 10.77, the open interest changed by 13 which increased total open position to 68

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 573, which was 39.7 higher than the previous day. The implied volatity was 10.63, the open interest changed by -23 which decreased total open position to 55

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 568.5, which was 93.45 higher than the previous day. The implied volatity was 12.66, the open interest changed by -53 which decreased total open position to 78

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 473.75, which was -244.1 lower than the previous day. The implied volatity was 11.69, the open interest changed by 131 which increased total open position to 131

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 717.85, 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 717.85, 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