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 26750 CE
Delta: 0.02 Vega: 1.51 Theta: -1.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	2.8 ₹ 210	-0.2 -15.00	12.55	3,01,846 2,26,38,450	-6,802 -5,10,150	21,001 15,75,075
16 Dec	25860.10	2.95 ₹ 221.25	-2.1 -157.50	11.30	92,315 69,23,625	27,803 20,85,225	27,803 20,85,225
15 Dec	26027.30	4.5 ₹ 337.5	-3.2 -240.00	9.33	16,129 12,09,675	1,234 92,550	3,582 2,68,650

12 Dec	26046.95	8 ₹ 600	1.15 86.25	8.29	9,883 7,41,225	1,121 84,075	2,348 1,76,100
11 Dec	25898.55	6.1 ₹ 457.5	-3.7 -277.50	8.95	4,222 3,16,650	333 24,975	1,227 92,025
10 Dec	25758.00	10.25 ₹ 768.75	-1.05 -78.75	10.80	3,360 2,52,000	314 23,550	894 67,050
9 Dec	25839.65	10.85 ₹ 813.75	-10.75 -806.25	9.65	1,027 77,025	114 8,550	580 43,500
8 Dec	25960.55	19.7 ₹ 1,477.5	-24.9 -1867.50	9.63	2,139 1,60,425	166 12,450	466 34,950
5 Dec	26186.45	44.35 ₹ 3,326.25	7.8 585.00	8.00	703 52,725	125 9,375	300 22,500
4 Dec	26033.75	35.05 ₹ 2,628.75	-2.95 -221.25	8.84	236 17,700	59 4,425	175 13,125
3 Dec	25986.00	37.2 ₹ 2,790	-20.3 -1522.50	9.03	243 18,225	44 3,300	116 8,700
2 Dec	26032.20	59.2 ₹ 4,440	-33.85 -2538.75	9.43	103 7,725	26 1,950	72 5,400
1 Dec	26175.75	93.05 ₹ 6,978.75	-18.05 -1353.75	9.43	33 2,475	4 300	46 3,450
28 Nov	26202.95	111.1 ₹ 8,332.5	0 0.00	9.15	20 1,500	10 750	42 3,150
27 Nov	26215.55	113.7 ₹ 8,527.5	-7.2 -540.00	8.81	27 2,025	16 1,200	32 2,400
26 Nov	26205.30	120 ₹ 9,000	59.8 4485.00	9.01	50 3,750	7 525	16 1,200
25 Nov	25884.80	58.75 ₹ 4,406.25	-58.85 -4413.75	9.53	4 300	1 75	9 675
24 Nov	25959.50	117.6 ₹ 8,820	-87.9 -6592.50	11.26	9 675	8 600	8 600
21 Nov	26068.15	205.5 ₹ 15,412.5	0 0.00	1.46	0 0	0 0	0 0
20 Nov	26192.15	205.5 ₹ 15,412.5	0 0.00	1.00	0 0	0 0	0 0
19 Nov	26052.65	205.5 ₹ 15,412.5	0 0.00	1.41	0 0	0 0	0 0

For Nifty - strike price 26750 expiring on 23DEC2025

Delta for 26750 CE is 0.02

Historical price for 26750 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 12.55, the open interest changed by -6802 which decreased total open position to 21001

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.95, which was -2.1 lower than the previous day. The implied volatity was 11.30, the open interest changed by 27803 which increased total open position to 27803

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 4.5, which was -3.2 lower than the previous day. The implied volatity was 9.33, the open interest changed by 1234 which increased total open position to 3582

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 8, which was 1.15 higher than the previous day. The implied volatity was 8.29, the open interest changed by 1121 which increased total open position to 2348

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 6.1, which was -3.7 lower than the previous day. The implied volatity was 8.95, the open interest changed by 333 which increased total open position to 1227

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 10.25, which was -1.05 lower than the previous day. The implied volatity was 10.80, the open interest changed by 314 which increased total open position to 894

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 10.85, which was -10.75 lower than the previous day. The implied volatity was 9.65, the open interest changed by 114 which increased total open position to 580

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 19.7, which was -24.9 lower than the previous day. The implied volatity was 9.63, the open interest changed by 166 which increased total open position to 466

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 44.35, which was 7.8 higher than the previous day. The implied volatity was 8.00, the open interest changed by 125 which increased total open position to 300

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 35.05, which was -2.95 lower than the previous day. The implied volatity was 8.84, the open interest changed by 59 which increased total open position to 175

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 37.2, which was -20.3 lower than the previous day. The implied volatity was 9.03, the open interest changed by 44 which increased total open position to 116

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 59.2, which was -33.85 lower than the previous day. The implied volatity was 9.43, the open interest changed by 26 which increased total open position to 72

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 93.05, which was -18.05 lower than the previous day. The implied volatity was 9.43, the open interest changed by 4 which increased total open position to 46

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 111.1, which was 0 lower than the previous day. The implied volatity was 9.15, the open interest changed by 10 which increased total open position to 42

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 113.7, which was -7.2 lower than the previous day. The implied volatity was 8.81, the open interest changed by 16 which increased total open position to 32

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 120, which was 59.8 higher than the previous day. The implied volatity was 9.01, the open interest changed by 7 which increased total open position to 16

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 58.75, which was -58.85 lower than the previous day. The implied volatity was 9.53, the open interest changed by 1 which increased total open position to 9

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 117.6, which was -87.9 lower than the previous day. The implied volatity was 11.26, the open interest changed by 8 which increased total open position to 8

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 205.5, which was 0 lower than the previous day. The implied volatity was 1.46, 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 205.5, which was 0 lower than the previous day. The implied volatity was 1.00, 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 205.5, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 26750 PE
Delta: -0.99 Vega: 0.48 Theta: 6.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	884.55 ₹ 66,341.25	29.8 2235.00	10.18	240 18,000	93 6,975	244 18,300
16 Dec	25860.10	854.75 ₹ 64,106.25	186.55 13991.25	13.38	134 10,050	151 11,325	151 11,325
15 Dec	26027.30	668.2 ₹ 50,115	6.65 498.75	-	5 375	3 225	30 2,250
12 Dec	26046.95	661.55 ₹ 49,616.25	-132.35 -9926.25	12.04	3 225	0 0	27 2,025
11 Dec	25898.55	793.9 ₹ 59,542.5	-131.15 -9836.25	12.32	3 225	0 0	27 2,025
10 Dec	25758.00	925.05 ₹ 69,378.75	140.25 10518.75	11.30	5 375	-1 -75	27 2,025
9 Dec	25839.65	784.8 ₹ 58,860	186.8 14010.00	-	20 1,500	11 825	28 2,100
8 Dec	25960.55	598 ₹ 44,850	67.3 5047.50	-	12 900	-3 -225	17 1,275
5 Dec	26186.45	530.7 ₹ 39,802.5	-92.05 -6903.75	10.87	33 2,475	20 1,500	20 1,500
4 Dec	26033.75	620.25 ₹ 46,518.75	-66 -4950.00	8.11	2 150	0 0	0 0
3 Dec	25986.00	683.9 ₹ 51,292.5	-205.55 -15416.25	10.73	2 150	0 0	0 0
2 Dec	26032.20	889.45 ₹ 66,708.75	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	889.45 ₹ 66,708.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	889.45 ₹ 66,708.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	889.45 ₹ 66,708.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	889.45 ₹ 66,708.75	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	889.45 ₹ 66,708.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	889.45 ₹ 66,708.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	889.45 ₹ 66,708.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	889.45 ₹ 66,708.75	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 26750 expiring on 23DEC2025

Delta for 26750 PE is -0.99

Historical price for 26750 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 884.55, which was 29.8 higher than the previous day. The implied volatity was 10.18, the open interest changed by 93 which increased total open position to 244

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 854.75, which was 186.55 higher than the previous day. The implied volatity was 13.38, the open interest changed by 151 which increased total open position to 151

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 668.2, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 30

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 661.55, which was -132.35 lower than the previous day. The implied volatity was 12.04, the open interest changed by 0 which decreased total open position to 27

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 793.9, which was -131.15 lower than the previous day. The implied volatity was 12.32, the open interest changed by 0 which decreased total open position to 27

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 925.05, which was 140.25 higher than the previous day. The implied volatity was 11.30, 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 784.8, which was 186.8 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 28

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 598, which was 67.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 17

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 530.7, which was -92.05 lower than the previous day. The implied volatity was 10.87, the open interest changed by 20 which increased total open position to 20

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 620.25, which was -66 lower than the previous day. The implied volatity was 8.11, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 683.9, which was -205.55 lower than the previous day. The implied volatity was 10.73, 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 889.45, 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 889.45, 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 889.45, 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 889.45, 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 889.45, 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 889.45, 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 889.45, 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 889.45, 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 889.45, 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