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 04:10 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 26600 CE
Delta: 0.02 Vega: 1.37 Theta: -1.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	2.35 ₹ 176.25	-1.35 -101.25	11.63	7,94,266 5,95,69,950	27,754 20,81,550	1,00,631 75,47,325
17 Dec	25818.55	4.1 ₹ 307.5	-0.1 -7.50	11.43	4,23,025 3,17,26,875	41,611 31,20,825	72,877 54,65,775
16 Dec	25860.10	4.2 ₹ 315	-5.4 -405.00	10.18	1,35,974 1,01,98,050	31,266 23,44,950	31,266 23,44,950
15 Dec	26027.30	9.25 ₹ 693.75	-5.65 -423.75	8.81	64,857 48,64,275	9,142 6,85,650	19,844 14,88,300
12 Dec	26046.95	16 ₹ 1,200	3.9 292.50	7.90	47,794 35,84,550	2,056 1,54,200	10,702 8,02,650
11 Dec	25898.55	11.55 ₹ 866.25	-2.95 -221.25	8.59	26,727 20,04,525	2,743 2,05,725	8,646 6,48,450
10 Dec	25758.00	14.75 ₹ 1,106.25	-3.05 -228.75	10.13	27,495 20,62,125	483 36,225	5,903 4,42,725
9 Dec	25839.65	18 ₹ 1,350	-16.8 -1260.00	9.26	16,312 12,23,400	1,923 1,44,225	5,420 4,06,500
8 Dec	25960.55	32.5 ₹ 2,437.5	-46.35 -3476.25	9.33	13,322 9,99,150	1,445 1,08,375	3,497 2,62,275
5 Dec	26186.45	80.4 ₹ 6,030	19.4 1455.00	8.19	8,338 6,25,350	43 3,225	2,052 1,53,900
4 Dec	26033.75	60.75 ₹ 4,556.25	0.85 63.75	8.93	2,688 2,01,600	690 51,750	2,009 1,50,675
3 Dec	25986.00	60.25 ₹ 4,518.75	-27.7 -2077.50	8.97	2,596 1,94,700	807 60,525	1,319 98,925
2 Dec	26032.20	91.8 ₹ 6,885	-40.55 -3041.25	9.46	625 46,875	166 12,450	512 38,400
1 Dec	26175.75	132 ₹ 9,900	-21.7 -1627.50	9.37	261 19,575	58 4,350	346 25,950

28 Nov	26202.95	154.4 ₹ 11,580	-12.1 -907.50	8.98	273 20,475	92 6,900	288 21,600
27 Nov	26215.55	166.9 ₹ 12,517.5	-8.45 -633.75	8.96	227 17,025	27 2,025	196 14,700
26 Nov	26205.30	180 ₹ 13,500	88.95 6671.25	9.41	491 36,825	-29 -2,175	169 12,675
25 Nov	25884.80	89 ₹ 6,675	-53.8 -4035.00	9.66	370 27,750	-41 -3,075	198 14,850
24 Nov	25959.50	125.15 ₹ 9,386.25	-53.65 -4023.75	10.03	168 12,600	72 5,400	239 17,925
21 Nov	26068.15	174.3 ₹ 13,072.5	-55.55 -4166.25	9.78	230 17,250	80 6,000	167 12,525
20 Nov	26192.15	233.55 ₹ 17,516.25	54.75 4106.25	9.83	149 11,175	-55 -4,125	87 6,525
19 Nov	26052.65	176.5 ₹ 13,237.5	-72.95 -5471.25	9.52	199 14,925	142 10,650	142 10,650

For Nifty - strike price 26600 expiring on 23DEC2025

Delta for 26600 CE is 0.02

Historical price for 26600 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 2.35, which was -1.35 lower than the previous day. The implied volatity was 11.63, the open interest changed by 27754 which increased total open position to 100631

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 4.1, which was -0.1 lower than the previous day. The implied volatity was 11.43, the open interest changed by 41611 which increased total open position to 72877

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 4.2, which was -5.4 lower than the previous day. The implied volatity was 10.18, the open interest changed by 31266 which increased total open position to 31266

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 9.25, which was -5.65 lower than the previous day. The implied volatity was 8.81, the open interest changed by 9142 which increased total open position to 19844

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 16, which was 3.9 higher than the previous day. The implied volatity was 7.90, the open interest changed by 2056 which increased total open position to 10702

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 11.55, which was -2.95 lower than the previous day. The implied volatity was 8.59, the open interest changed by 2743 which increased total open position to 8646

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 14.75, which was -3.05 lower than the previous day. The implied volatity was 10.13, the open interest changed by 483 which increased total open position to 5903

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 18, which was -16.8 lower than the previous day. The implied volatity was 9.26, the open interest changed by 1923 which increased total open position to 5420

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 32.5, which was -46.35 lower than the previous day. The implied volatity was 9.33, the open interest changed by 1445 which increased total open position to 3497

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 80.4, which was 19.4 higher than the previous day. The implied volatity was 8.19, the open interest changed by 43 which increased total open position to 2052

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 60.75, which was 0.85 higher than the previous day. The implied volatity was 8.93, the open interest changed by 690 which increased total open position to 2009

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 60.25, which was -27.7 lower than the previous day. The implied volatity was 8.97, the open interest changed by 807 which increased total open position to 1319

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 91.8, which was -40.55 lower than the previous day. The implied volatity was 9.46, the open interest changed by 166 which increased total open position to 512

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 132, which was -21.7 lower than the previous day. The implied volatity was 9.37, the open interest changed by 58 which increased total open position to 346

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 154.4, which was -12.1 lower than the previous day. The implied volatity was 8.98, the open interest changed by 92 which increased total open position to 288

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 166.9, which was -8.45 lower than the previous day. The implied volatity was 8.96, the open interest changed by 27 which increased total open position to 196

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 180, which was 88.95 higher than the previous day. The implied volatity was 9.41, the open interest changed by -29 which decreased total open position to 169

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 89, which was -53.8 lower than the previous day. The implied volatity was 9.66, the open interest changed by -41 which decreased total open position to 198

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 125.15, which was -53.65 lower than the previous day. The implied volatity was 10.03, the open interest changed by 72 which increased total open position to 239

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 174.3, which was -55.55 lower than the previous day. The implied volatity was 9.78, the open interest changed by 80 which increased total open position to 167

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 233.55, which was 54.75 higher than the previous day. The implied volatity was 9.83, the open interest changed by -55 which decreased total open position to 87

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 176.5, which was -72.95 lower than the previous day. The implied volatity was 9.52, the open interest changed by 142 which increased total open position to 142

NIFTY 23DEC2025 26600 PE
Delta: -0.91 Vega: 4.73 Theta: -1.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	766.6 ₹ 57,495	24.65 1848.75	17.65	597 44,775	4 300	905 67,875
17 Dec	25818.55	734.55 ₹ 55,091.25	41.1 3082.50	8.10	409 30,675	39 2,925	901 67,575
16 Dec	25860.10	703 ₹ 52,725	164.7 12352.50	10.85	408 30,600	862 64,650	862 64,650
15 Dec	26027.30	536.75 ₹ 40,256.25	30.6 2295.00	8.77	228 17,100	30 2,250	826 61,950
12 Dec	26046.95	506.85 ₹ 38,013.75	-133.3 -9997.50	8.98	1,270 95,250	467 35,025	796 59,700
11 Dec	25898.55	637.85 ₹ 47,838.75	-139.45 -10458.75	9.77	200 15,000	3 225	329 24,675
10 Dec	25758.00	780 ₹ 58,500	79.8 5985.00	10.55	117 8,775	-3 -225	326 24,450
9 Dec	25839.65	700.2 ₹ 52,515	107.45 8058.75	11.89	18 1,350	-2 -150	329 24,675
8 Dec	25960.55	604.1 ₹ 45,307.5	217.55 16316.25	10.46	89 6,675	-1 -75	331 24,825
5 Dec	26186.45	383.3 ₹ 28,747.5	-157.35 -11801.25	8.93	533 39,975	296 22,200	332 24,900
4 Dec	26033.75	540.65 ₹ 40,548.75	-42.25 -3168.75	10.88	9 675	-1 -75	36 2,700
3 Dec	25986.00	582.9 ₹ 43,717.5	82.9 6217.50	11.83	25 1,875	-15 -1,125	37 2,775
2 Dec	26032.20	500 ₹ 37,500	65 4875.00	10.35	38 2,850	-12 -900	52 3,900
1 Dec	26175.75	435 ₹ 32,625	41.95 3146.25	11.23	46 3,450	5 375	64 4,800
28 Nov	26202.95	393.05 ₹ 29,478.75	-26.25 -1968.75	9.94	52 3,900	3 225	59 4,425
27 Nov	26215.55	414.1 ₹ 31,057.5	-3.35 -251.25	11.03	54 4,050	-6 -450	56 4,200
26 Nov	26205.30	420.25 ₹ 31,518.75	-127.35 -9551.25	10.83	116 8,700	62 4,650	62 4,650
25 Nov	25884.80	547.6 ₹ 41,070	-236.7 -17752.50	-	0 0	18 1,350	0 0
24 Nov	25959.50	547.6 ₹ 41,070	-236.7 -17752.50	9.03	21 1,575	18 1,350	18 1,350
21 Nov	26068.15	784.3 ₹ 58,822.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	784.3 ₹ 58,822.5	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 26600 expiring on 23DEC2025

Delta for 26600 PE is -0.91

Historical price for 26600 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 766.6, which was 24.65 higher than the previous day. The implied volatity was 17.65, the open interest changed by 4 which increased total open position to 905

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 734.55, which was 41.1 higher than the previous day. The implied volatity was 8.10, the open interest changed by 39 which increased total open position to 901

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 703, which was 164.7 higher than the previous day. The implied volatity was 10.85, the open interest changed by 862 which increased total open position to 862

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 536.75, which was 30.6 higher than the previous day. The implied volatity was 8.77, the open interest changed by 30 which increased total open position to 826

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 506.85, which was -133.3 lower than the previous day. The implied volatity was 8.98, the open interest changed by 467 which increased total open position to 796

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 637.85, which was -139.45 lower than the previous day. The implied volatity was 9.77, the open interest changed by 3 which increased total open position to 329

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 780, which was 79.8 higher than the previous day. The implied volatity was 10.55, the open interest changed by -3 which decreased total open position to 326

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 700.2, which was 107.45 higher than the previous day. The implied volatity was 11.89, the open interest changed by -2 which decreased total open position to 329

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 604.1, which was 217.55 higher than the previous day. The implied volatity was 10.46, the open interest changed by -1 which decreased total open position to 331

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 383.3, which was -157.35 lower than the previous day. The implied volatity was 8.93, the open interest changed by 296 which increased total open position to 332

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 540.65, which was -42.25 lower than the previous day. The implied volatity was 10.88, the open interest changed by -1 which decreased total open position to 36

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 582.9, which was 82.9 higher than the previous day. The implied volatity was 11.83, the open interest changed by -15 which decreased total open position to 37

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 500, which was 65 higher than the previous day. The implied volatity was 10.35, the open interest changed by -12 which decreased total open position to 52

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 435, which was 41.95 higher than the previous day. The implied volatity was 11.23, the open interest changed by 5 which increased total open position to 64

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 393.05, which was -26.25 lower than the previous day. The implied volatity was 9.94, the open interest changed by 3 which increased total open position to 59

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 414.1, which was -3.35 lower than the previous day. The implied volatity was 11.03, the open interest changed by -6 which decreased total open position to 56

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 420.25, which was -127.35 lower than the previous day. The implied volatity was 10.83, the open interest changed by 62 which increased total open position to 62

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 547.6, which was -236.7 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 547.6, which was -236.7 lower than the previous day. The implied volatity was 9.03, the open interest changed by 18 which increased total open position to 18

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 784.3, 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 784.3, 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