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 26700 CE
Delta: 0.01 Vega: 1.10 Theta: -1.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1.9 ₹ 142.5	-1.1 -82.50	12.54	6,46,272 4,84,70,400	-92 -6,900	72,168 54,12,600
17 Dec	25818.55	3.25 ₹ 243.75	0.05 3.75	12.23	5,30,832 3,98,12,400	29,250 21,93,750	72,260 54,19,500
16 Dec	25860.10	3.2 ₹ 240	-2.8 -210.00	10.87	1,33,796 1,00,34,700	43,010 32,25,750	43,010 32,25,750
15 Dec	26027.30	5.6 ₹ 420	-3.45 -258.75	9.12	71,706 53,77,950	17,368 13,02,600	27,235 20,42,625
12 Dec	26046.95	9.45 ₹ 708.75	1.4 105.00	8.05	36,862 27,64,650	3,341 2,50,575	9,867 7,40,025
11 Dec	25898.55	7.9 ₹ 592.5	-3 -225.00	8.87	24,318 18,23,850	1,687 1,26,525	6,526 4,89,450
10 Dec	25758.00	11.2 ₹ 840	-1.6 -120.00	10.51	23,024 17,26,800	1,368 1,02,600	4,839 3,62,925
9 Dec	25839.65	12.6 ₹ 945	-12.45 -933.75	9.48	11,074 8,30,550	193 14,475	3,471 2,60,325
8 Dec	25960.55	23.5 ₹ 1,762.5	-30.05 -2253.75	9.54	10,271 7,70,325	1,533 1,14,975	3,278 2,45,850

5 Dec	26186.45	54.8 ₹ 4,110	11.25 843.75	8.07	3,840 2,88,000	814 61,050	1,745 1,30,875
4 Dec	26033.75	44.4 ₹ 3,330	-0.4 -30.00	9.01	1,590 1,19,250	52 3,900	931 69,825
3 Dec	25986.00	45.15 ₹ 3,386.25	-20.1 -1507.50	9.10	1,425 1,06,875	180 13,500	879 65,925
2 Dec	26032.20	67.75 ₹ 5,081.25	-32.4 -2430.00	9.37	1,378 1,03,350	6 450	699 52,425
1 Dec	26175.75	98.6 ₹ 7,395	-19.5 -1462.50	9.09	474 35,550	146 10,950	693 51,975
28 Nov	26202.95	121.6 ₹ 9,120	-7.7 -577.50	8.98	473 35,475	167 12,525	547 41,025
27 Nov	26215.55	132.25 ₹ 9,918.75	-7.15 -536.25	8.95	447 33,525	79 5,925	380 28,500
26 Nov	26205.30	141 ₹ 10,575	71.5 5362.50	9.24	468 35,100	68 5,100	301 22,575
25 Nov	25884.80	65.35 ₹ 4,901.25	-50.05 -3753.75	9.44	346 25,950	-4 -300	233 17,475
24 Nov	25959.50	100.9 ₹ 7,567.5	-44.35 -3326.25	10.05	466 34,950	129 9,675	237 17,775
21 Nov	26068.15	141.25 ₹ 10,593.75	-49.4 -3705.00	9.71	110 8,250	1 75	108 8,100
20 Nov	26192.15	185 ₹ 13,875	-34.45 -2583.75	9.48	190 14,250	107 8,025	107 8,025
19 Nov	26052.65	219.45 ₹ 16,458.75	0 0.00	1.26	0 0	0 0	0 0

For Nifty - strike price 26700 expiring on 23DEC2025

Delta for 26700 CE is 0.01

Historical price for 26700 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 12.54, the open interest changed by -92 which decreased total open position to 72168

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was 12.23, the open interest changed by 29250 which increased total open position to 72260

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 3.2, which was -2.8 lower than the previous day. The implied volatity was 10.87, the open interest changed by 43010 which increased total open position to 43010

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 5.6, which was -3.45 lower than the previous day. The implied volatity was 9.12, the open interest changed by 17368 which increased total open position to 27235

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 9.45, which was 1.4 higher than the previous day. The implied volatity was 8.05, the open interest changed by 3341 which increased total open position to 9867

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 7.9, which was -3 lower than the previous day. The implied volatity was 8.87, the open interest changed by 1687 which increased total open position to 6526

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 11.2, which was -1.6 lower than the previous day. The implied volatity was 10.51, the open interest changed by 1368 which increased total open position to 4839

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 12.6, which was -12.45 lower than the previous day. The implied volatity was 9.48, the open interest changed by 193 which increased total open position to 3471

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 23.5, which was -30.05 lower than the previous day. The implied volatity was 9.54, the open interest changed by 1533 which increased total open position to 3278

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 54.8, which was 11.25 higher than the previous day. The implied volatity was 8.07, the open interest changed by 814 which increased total open position to 1745

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 44.4, which was -0.4 lower than the previous day. The implied volatity was 9.01, the open interest changed by 52 which increased total open position to 931

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 45.15, which was -20.1 lower than the previous day. The implied volatity was 9.10, the open interest changed by 180 which increased total open position to 879

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 67.75, which was -32.4 lower than the previous day. The implied volatity was 9.37, the open interest changed by 6 which increased total open position to 699

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 98.6, which was -19.5 lower than the previous day. The implied volatity was 9.09, the open interest changed by 146 which increased total open position to 693

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 121.6, which was -7.7 lower than the previous day. The implied volatity was 8.98, the open interest changed by 167 which increased total open position to 547

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 132.25, which was -7.15 lower than the previous day. The implied volatity was 8.95, the open interest changed by 79 which increased total open position to 380

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 141, which was 71.5 higher than the previous day. The implied volatity was 9.24, the open interest changed by 68 which increased total open position to 301

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 65.35, which was -50.05 lower than the previous day. The implied volatity was 9.44, the open interest changed by -4 which decreased total open position to 233

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 100.9, which was -44.35 lower than the previous day. The implied volatity was 10.05, the open interest changed by 129 which increased total open position to 237

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 141.25, which was -49.4 lower than the previous day. The implied volatity was 9.71, the open interest changed by 1 which increased total open position to 108

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 185, which was -34.45 lower than the previous day. The implied volatity was 9.48, the open interest changed by 107 which increased total open position to 107

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 26700 PE
Delta: -0.92 Vega: 4.31 Theta: -1.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	865.05 ₹ 64,878.75	20.85 1563.75	19.05	346 25,950	31 2,325	388 29,100
17 Dec	25818.55	832.75 ₹ 62,456.25	38.6 2895.00	-	508 38,100	71 5,325	357 26,775
16 Dec	25860.10	799.4 ₹ 59,955	165.65 12423.75	10.07	355 26,625	286 21,450	286 21,450
15 Dec	26027.30	636 ₹ 47,700	36.15 2711.25	9.91	76 5,700	-4 -300	141 10,575
12 Dec	26046.95	600 ₹ 45,000	-130.4 -9780.00	10.07	311 23,325	94 7,050	145 10,875
11 Dec	25898.55	731.7 ₹ 54,877.5	-131.3 -9847.50	10.03	33 2,475	24 1,800	51 3,825
10 Dec	25758.00	863 ₹ 64,725	59.8 4485.00	-	30 2,250	-1 -75	27 2,025
9 Dec	25839.65	803.2 ₹ 60,240	148.6 11145.00	13.33	2 150	-2 -150	28 2,100
8 Dec	25960.55	654.6 ₹ 49,095	197.55 14816.25	-	32 2,400	26 1,950	30 2,250
5 Dec	26186.45	456.5 ₹ 34,237.5	-123.45 -9258.75	8.88	8 600	3 225	4 300
4 Dec	26033.75	577.55 ₹ 43,316.25	-63.85 -4788.75	8.20	2 150	1 75	1 75
3 Dec	25986.00	639.1 ₹ 47,932.5	-214.6 -16095.00	10.49	2 150	0 0	0 0
2 Dec	26032.20	853.7 ₹ 64,027.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	853.7 ₹ 64,027.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	853.7 ₹ 64,027.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	853.7 ₹ 64,027.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	853.7 ₹ 64,027.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	853.7 ₹ 64,027.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	853.7 ₹ 64,027.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	853.7 ₹ 64,027.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	853.7 ₹ 64,027.5	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 26700 expiring on 23DEC2025

Delta for 26700 PE is -0.92

Historical price for 26700 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 865.05, which was 20.85 higher than the previous day. The implied volatity was 19.05, the open interest changed by 31 which increased total open position to 388

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 832.75, which was 38.6 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 357

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 799.4, which was 165.65 higher than the previous day. The implied volatity was 10.07, the open interest changed by 286 which increased total open position to 286

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 636, which was 36.15 higher than the previous day. The implied volatity was 9.91, the open interest changed by -4 which decreased total open position to 141

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 600, which was -130.4 lower than the previous day. The implied volatity was 10.07, the open interest changed by 94 which increased total open position to 145

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 731.7, which was -131.3 lower than the previous day. The implied volatity was 10.03, the open interest changed by 24 which increased total open position to 51

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 863, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 803.2, which was 148.6 higher than the previous day. The implied volatity was 13.33, the open interest changed by -2 which decreased total open position to 28

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 654.6, which was 197.55 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 30

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 456.5, which was -123.45 lower than the previous day. The implied volatity was 8.88, the open interest changed by 3 which increased total open position to 4

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 577.55, which was -63.85 lower than the previous day. The implied volatity was 8.20, the open interest changed by 1 which increased total open position to 1

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 639.1, which was -214.6 lower than the previous day. The implied volatity was 10.49, 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 853.7, 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 853.7, 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 853.7, 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 853.7, 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 853.7, 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 853.7, 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 853.7, 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 853.7, 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 853.7, 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