NIFTY

Nifty

25860.1 -167.20 (-0.64%)

L: 25834.35 H: 25980.75

Back to Option Chain

Historical option data for NIFTY
16 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 26650 CE
Delta: 0.03 Vega: 2.19 Theta: -1.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	3.8 ₹ 285	-3.6 -270.00	10.59	53,089 39,81,675	10,287 7,71,525	10,287 7,71,525
15 Dec	26027.30	7.1 ₹ 532.5	-4.35 -326.25	8.94	24,683 18,51,225	4,354 3,26,550	6,826 5,11,950
12 Dec	26046.95	11.7 ₹ 877.5	1.8 135.00	7.88	12,586 9,43,950	296 22,200	2,472 1,85,400
11 Dec	25898.55	9.1 ₹ 682.5	-3.65 -273.75	8.62	7,041 5,28,075	1,129 84,675	2,176 1,63,200
10 Dec	25758.00	12.4 ₹ 930	-2.85 -213.75	10.24	4,504 3,37,800	593 44,475	1,047 78,525
9 Dec	25839.65	15.65 ₹ 1,173.75	-13.4 -1005.00	9.45	1,963 1,47,225	14 1,050	454 34,050
8 Dec	25960.55	26.35 ₹ 1,976.25	-39.1 -2932.50	9.30	2,813 2,10,975	261 19,575	440 33,000
5 Dec	26186.45	66.25 ₹ 4,968.75	14.4 1080.00	8.10	936 70,200	75 5,625	179 13,425
4 Dec	26033.75	51.55 ₹ 3,866.25	-0.5 -37.50	8.94	200 15,000	8 600	104 7,800
3 Dec	25986.00	52.15 ₹ 3,911.25	-22.3 -1672.50	9.03	211 15,825	30 2,250	96 7,200
2 Dec	26032.20	76.65 ₹ 5,748.75	-37.95 -2846.25	9.29	64 4,800	20 1,500	66 4,950
1 Dec	26175.75	112 ₹ 8,400	-24.85 -1863.75	9.17	50 3,750	11 825	46 3,450
28 Nov	26202.95	137 ₹ 10,275	-11.9 -892.50	8.97	19 1,425	7 525	35 2,625
27 Nov	26215.55	146.1 ₹ 10,957.5	-7.5 -562.50	8.85	25 1,875	21 1,575	28 2,100
26 Nov	26205.30	153.6 ₹ 11,520	77.05 5778.75	9.09	2 150	0 0	7 525

25 Nov	25884.80	73.6 ₹ 5,520	-60.95 -4571.25	9.40	5 375	7 525	7 525
24 Nov	25959.50	134.55 ₹ 10,091.25	-99.55 -7466.25	10.90	8 600	0 0	0 0
21 Nov	26068.15	234.1 ₹ 17,557.5	0 0.00	1.15	0 0	0 0	0 0
20 Nov	26192.15	234.1 ₹ 17,557.5	0 0.00	0.69	0 0	0 0	0 0
19 Nov	26052.65	234.1 ₹ 17,557.5	0 0.00	1.10	0 0	0 0	0 0

For Nifty - strike price 26650 expiring on 23DEC2025

Delta for 26650 CE is 0.03

Historical price for 26650 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 3.8, which was -3.6 lower than the previous day. The implied volatity was 10.59, the open interest changed by 10287 which increased total open position to 10287

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 7.1, which was -4.35 lower than the previous day. The implied volatity was 8.94, the open interest changed by 4354 which increased total open position to 6826

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 11.7, which was 1.8 higher than the previous day. The implied volatity was 7.88, the open interest changed by 296 which increased total open position to 2472

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 9.1, which was -3.65 lower than the previous day. The implied volatity was 8.62, the open interest changed by 1129 which increased total open position to 2176

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 12.4, which was -2.85 lower than the previous day. The implied volatity was 10.24, the open interest changed by 593 which increased total open position to 1047

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 15.65, which was -13.4 lower than the previous day. The implied volatity was 9.45, the open interest changed by 14 which increased total open position to 454

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 26.35, which was -39.1 lower than the previous day. The implied volatity was 9.30, the open interest changed by 261 which increased total open position to 440

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 66.25, which was 14.4 higher than the previous day. The implied volatity was 8.10, the open interest changed by 75 which increased total open position to 179

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 51.55, which was -0.5 lower than the previous day. The implied volatity was 8.94, the open interest changed by 8 which increased total open position to 104

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 52.15, which was -22.3 lower than the previous day. The implied volatity was 9.03, the open interest changed by 30 which increased total open position to 96

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 76.65, which was -37.95 lower than the previous day. The implied volatity was 9.29, the open interest changed by 20 which increased total open position to 66

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 112, which was -24.85 lower than the previous day. The implied volatity was 9.17, the open interest changed by 11 which increased total open position to 46

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 137, which was -11.9 lower than the previous day. The implied volatity was 8.97, the open interest changed by 7 which increased total open position to 35

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 146.1, which was -7.5 lower than the previous day. The implied volatity was 8.85, the open interest changed by 21 which increased total open position to 28

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 153.6, which was 77.05 higher than the previous day. The implied volatity was 9.09, the open interest changed by 0 which decreased total open position to 7

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 73.6, which was -60.95 lower than the previous day. The implied volatity was 9.40, the open interest changed by 7 which increased total open position to 7

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 134.55, which was -99.55 lower than the previous day. The implied volatity was 10.90, 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 234.1, which was 0 lower than the previous day. The implied volatity was 1.15, 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 234.1, which was 0 lower than the previous day. The implied volatity was 0.69, 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 234.1, which was 0 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 26650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	744.6 ₹ 55,845	110.5 8287.50	-	33 2,475	22 1,650	22 1,650
15 Dec	26027.30	634.1 ₹ 47,557.5	80.1 6007.50	15.69	10 750	2 150	8 600
12 Dec	26046.95	554 ₹ 41,550	-134.85 -10113.75	9.90	6 450	4 300	6 450
11 Dec	25898.55	688.85 ₹ 51,663.75	-135.85 -10188.75	10.49	7 525	0 0	2 150
10 Dec	25758.00	824.7 ₹ 61,852.5	72.85 5463.75	10.35	7 525	0 0	2 150
9 Dec	25839.65	751.85 ₹ 56,388.75	115.5 8662.50	12.60	2 150	-3 -225	2 150
8 Dec	25960.55	636.35 ₹ 47,726.25	214 16050.00	9.67	2 150	-1 -75	5 375
5 Dec	26186.45	422.35 ₹ 31,676.25	-111.7 -8377.50	8.91	12 900	4 300	6 450
4 Dec	26033.75	531.85 ₹ 39,888.75	-70.5 -5287.50	7.98	2 150	2 150	2 150
3 Dec	25986.00	599.3 ₹ 44,947.5	-219.3 -16447.50	10.68	4 300	0 0	0 0
2 Dec	26032.20	818.6 ₹ 61,395	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	818.6 ₹ 61,395	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	818.6 ₹ 61,395	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	818.6 ₹ 61,395	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	818.6 ₹ 61,395	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	818.6 ₹ 61,395	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	818.6 ₹ 61,395	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	818.6 ₹ 61,395	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	818.6 ₹ 61,395	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 26650 expiring on 23DEC2025

Delta for 26650 PE is -

Historical price for 26650 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 744.6, which was 110.5 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 634.1, which was 80.1 higher than the previous day. The implied volatity was 15.69, the open interest changed by 2 which increased total open position to 8

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 554, which was -134.85 lower than the previous day. The implied volatity was 9.90, the open interest changed by 4 which increased total open position to 6

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 688.85, which was -135.85 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 2

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 824.7, which was 72.85 higher than the previous day. The implied volatity was 10.35, the open interest changed by 0 which decreased total open position to 2

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 751.85, which was 115.5 higher than the previous day. The implied volatity was 12.60, the open interest changed by -3 which decreased total open position to 2

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 636.35, which was 214 higher than the previous day. The implied volatity was 9.67, the open interest changed by -1 which decreased total open position to 5

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 422.35, which was -111.7 lower than the previous day. The implied volatity was 8.91, the open interest changed by 4 which increased total open position to 6

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 531.85, which was -70.5 lower than the previous day. The implied volatity was 7.98, the open interest changed by 2 which increased total open position to 2

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 599.3, which was -219.3 lower than the previous day. The implied volatity was 10.68, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 818.6, 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 818.6, 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 818.6, 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 818.6, 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 818.6, 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 818.6, 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 818.6, 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 818.6, 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 818.6, 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