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 26550 CE
Delta: 0.03 Vega: 2.39 Theta: -2.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	4.55 ₹ 341.25	-0.25 -18.75	10.99	1,73,426 1,30,06,950	7,902 5,92,650	19,943 14,95,725
16 Dec	25860.10	4.75 ₹ 356.25	-7.65 -573.75	9.79	66,192 49,64,400	12,041 9,03,075	12,041 9,03,075
15 Dec	26027.30	12.35 ₹ 926.25	-6.9 -517.50	8.73	27,543 20,65,725	2,996 2,24,700	6,412 4,80,900
12 Dec	26046.95	19.75 ₹ 1,481.25	4.45 333.75	7.73	16,827 12,62,025	1,730 1,29,750	3,416 2,56,200
11 Dec	25898.55	14.65 ₹ 1,098.75	-2.6 -195.00	8.52	9,597 7,19,775	679 50,925	1,686 1,26,450
10 Dec	25758.00	17.95 ₹ 1,346.25	-4.35 -326.25	10.07	6,576 4,93,200	-105 -7,875	1,007 75,525
9 Dec	25839.65	21.55 ₹ 1,616.25	-21.4 -1605.00	9.16	3,050 2,28,750	110 8,250	1,112 83,400
8 Dec	25960.55	39.1 ₹ 2,932.5	-55.5 -4162.50	9.30	2,691 2,01,825	696 52,200	1,002 75,150
5 Dec	26186.45	95 ₹ 7,125	22.25 1668.75	8.20	667 50,025	120 9,000	306 22,950
4 Dec	26033.75	70.95 ₹ 5,321.25	-0.55 -41.25	8.91	218 16,350	54 4,050	186 13,950

3 Dec	25986.00	72.55 ₹ 5,441.25	-29.25 -2193.75	9.08	437 32,775	-50 -3,750	132 9,900
2 Dec	26032.20	102.8 ₹ 7,710	-47.15 -3536.25	9.35	588 44,100	100 7,500	182 13,650
1 Dec	26175.75	139.85 ₹ 10,488.75	-31.45 -2358.75	8.86	73 5,475	42 3,150	82 6,150
28 Nov	26202.95	177.6 ₹ 13,320	-8.3 -622.50	9.15	72 5,400	6 450	40 3,000
27 Nov	26215.55	184.75 ₹ 13,856.25	39.75 2981.25	8.90	49 3,675	30 2,250	34 2,550
26 Nov	26205.30	145 ₹ 10,875	-55 -4125.00	7.44	4 300	4 300	4 300
25 Nov	25884.80	200 ₹ 15,000	-10.15 -761.25	-	0 0	1 75	0 0
24 Nov	25959.50	200 ₹ 15,000	-10.15 -761.25	-	0 0	1 75	0 0
21 Nov	26068.15	200 ₹ 15,000	-10.15 -761.25	10.04	5 375	1 75	3 225
20 Nov	26192.15	210.15 ₹ 15,761.25	29.15 2186.25	8.41	1 75	1 75	2 150
19 Nov	26052.65	181 ₹ 13,575	-84.6 -6345.00	9.09	2 150	1 75	1 75

For Nifty - strike price 26550 expiring on 23DEC2025

Delta for 26550 CE is 0.03

Historical price for 26550 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 4.55, which was -0.25 lower than the previous day. The implied volatity was 10.99, the open interest changed by 7902 which increased total open position to 19943

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 4.75, which was -7.65 lower than the previous day. The implied volatity was 9.79, the open interest changed by 12041 which increased total open position to 12041

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 12.35, which was -6.9 lower than the previous day. The implied volatity was 8.73, the open interest changed by 2996 which increased total open position to 6412

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 19.75, which was 4.45 higher than the previous day. The implied volatity was 7.73, the open interest changed by 1730 which increased total open position to 3416

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 14.65, which was -2.6 lower than the previous day. The implied volatity was 8.52, the open interest changed by 679 which increased total open position to 1686

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 17.95, which was -4.35 lower than the previous day. The implied volatity was 10.07, the open interest changed by -105 which decreased total open position to 1007

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 21.55, which was -21.4 lower than the previous day. The implied volatity was 9.16, the open interest changed by 110 which increased total open position to 1112

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 39.1, which was -55.5 lower than the previous day. The implied volatity was 9.30, the open interest changed by 696 which increased total open position to 1002

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 95, which was 22.25 higher than the previous day. The implied volatity was 8.20, the open interest changed by 120 which increased total open position to 306

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 70.95, which was -0.55 lower than the previous day. The implied volatity was 8.91, the open interest changed by 54 which increased total open position to 186

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 72.55, which was -29.25 lower than the previous day. The implied volatity was 9.08, the open interest changed by -50 which decreased total open position to 132

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 102.8, which was -47.15 lower than the previous day. The implied volatity was 9.35, the open interest changed by 100 which increased total open position to 182

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 139.85, which was -31.45 lower than the previous day. The implied volatity was 8.86, the open interest changed by 42 which increased total open position to 82

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 177.6, which was -8.3 lower than the previous day. The implied volatity was 9.15, the open interest changed by 6 which increased total open position to 40

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 184.75, which was 39.75 higher than the previous day. The implied volatity was 8.90, the open interest changed by 30 which increased total open position to 34

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 145, which was -55 lower than the previous day. The implied volatity was 7.44, 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 200, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 200, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 200, which was -10.15 lower than the previous day. The implied volatity was 10.04, the open interest changed by 1 which increased total open position to 3

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 210.15, which was 29.15 higher than the previous day. The implied volatity was 8.41, the open interest changed by 1 which increased total open position to 2

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 181, which was -84.6 lower than the previous day. The implied volatity was 9.09, the open interest changed by 1 which increased total open position to 1

NIFTY 23DEC2025 26550 PE
Delta: -0.99 Vega: 1.10 Theta: 6.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	685.7 ₹ 51,427.5	37.15 2786.25	9.13	299 22,425	171 12,825	195 14,625
16 Dec	25860.10	652.75 ₹ 48,956.25	169.95 12746.25	9.87	25 1,875	24 1,800	24 1,800
15 Dec	26027.30	484.15 ₹ 36,311.25	27 2025.00	7.88	23 1,725	14 1,050	23 1,725
12 Dec	26046.95	458.1 ₹ 34,357.5	-132.4 -9930.00	8.93	33 2,475	-1 -75	9 675
11 Dec	25898.55	584.9 ₹ 43,867.5	-100.9 -7567.50	8.79	25 1,875	3 225	10 750
10 Dec	25758.00	685.8 ₹ 51,435	28.1 2107.50	-	5 375	-3 -225	7 525
9 Dec	25839.65	657.7 ₹ 49,327.5	90.65 6798.75	11.89	3 225	-2 -150	10 750
8 Dec	25960.55	567.05 ₹ 42,528.75	216.65 16248.75	10.88	30 2,250	-19 -1,425	12 900
5 Dec	26186.45	352.65 ₹ 26,448.75	-140.95 -10571.25	9.12	45 3,375	22 1,650	31 2,325
4 Dec	26033.75	493.6 ₹ 37,020	-30.45 -2283.75	10.37	13 975	8 600	9 675
3 Dec	25986.00	524 ₹ 39,300	-226.7 -17002.50	10.73	3 225	1 75	1 75
2 Dec	26032.20	750.7 ₹ 56,302.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	750.7 ₹ 56,302.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	750.7 ₹ 56,302.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	750.7 ₹ 56,302.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	750.7 ₹ 56,302.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	750.7 ₹ 56,302.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	750.7 ₹ 56,302.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	750.7 ₹ 56,302.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	750.7 ₹ 56,302.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26550 expiring on 23DEC2025

Delta for 26550 PE is -0.99

Historical price for 26550 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 685.7, which was 37.15 higher than the previous day. The implied volatity was 9.13, the open interest changed by 171 which increased total open position to 195

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 652.75, which was 169.95 higher than the previous day. The implied volatity was 9.87, the open interest changed by 24 which increased total open position to 24

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 484.15, which was 27 higher than the previous day. The implied volatity was 7.88, the open interest changed by 14 which increased total open position to 23

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 458.1, which was -132.4 lower than the previous day. The implied volatity was 8.93, the open interest changed by -1 which decreased total open position to 9

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 584.9, which was -100.9 lower than the previous day. The implied volatity was 8.79, the open interest changed by 3 which increased total open position to 10

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 685.8, which was 28.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 7

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 657.7, which was 90.65 higher than the previous day. The implied volatity was 11.89, the open interest changed by -2 which decreased total open position to 10

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 567.05, which was 216.65 higher than the previous day. The implied volatity was 10.88, the open interest changed by -19 which decreased total open position to 12

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 352.65, which was -140.95 lower than the previous day. The implied volatity was 9.12, the open interest changed by 22 which increased total open position to 31

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 493.6, which was -30.45 lower than the previous day. The implied volatity was 10.37, the open interest changed by 8 which increased total open position to 9

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 524, which was -226.7 lower than the previous day. The implied volatity was 10.73, the open interest changed by 1 which increased total open position to 1

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 750.7, 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 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 750.7, 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 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 750.7, 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 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 750.7, 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 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 750.7, 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 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 750.7, 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 750.7, 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 750.7, 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 750.7, 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 0, 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