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 26800 CE
Delta: 0.02 Vega: 1.47 Theta: -1.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	2.85 ₹ 213.75	0.2 15.00	13.18	3,95,790 2,96,84,250	20,243 15,18,225	55,219 41,41,425
16 Dec	25860.10	2.5 ₹ 187.5	-1.85 -138.75	11.58	1,26,329 94,74,675	34,976 26,23,200	34,976 26,23,200
15 Dec	26027.30	3.75 ₹ 281.25	-2.45 -183.75	9.59	61,726 46,29,450	10,948 8,21,100	22,036 16,52,700
12 Dec	26046.95	6.65 ₹ 498.75	0.85 63.75	8.50	30,724 23,04,300	5,107 3,83,025	11,088 8,31,600
11 Dec	25898.55	5.65 ₹ 423.75	-3.1 -232.50	9.29	19,351 14,51,325	-285 -21,375	5,981 4,48,575
10 Dec	25758.00	9.1 ₹ 682.5	-0.25 -18.75	11.01	18,081 13,56,075	1,760 1,32,000	6,266 4,69,950
9 Dec	25839.65	9.15 ₹ 686.25	-8.3 -622.50	9.78	10,670 8,00,250	1,045 78,375	4,506 3,37,950
8 Dec	25960.55	16.15 ₹ 1,211.25	-19.8 -1485.00	9.64	11,047 8,28,525	661 49,575	3,461 2,59,575
5 Dec	26186.45	36.05 ₹ 2,703.75	5.05 378.75	7.98	6,306 4,72,950	1,360 1,02,000	2,800 2,10,000
4 Dec	26033.75	31.95 ₹ 2,396.25	-0.2 -15.00	9.08	2,063 1,54,725	456 34,200	1,440 1,08,000
3 Dec	25986.00	33.65 ₹ 2,523.75	-14.1 -1057.50	9.24	2,093 1,56,975	-58 -4,350	984 73,800
2 Dec	26032.20	48.55 ₹ 3,641.25	-26.05 -1953.75	9.28	1,230 92,250	319 23,925	1,042 78,150
1 Dec	26175.75	71.85 ₹ 5,388.75	-16.95 -1271.25	9.05	897 67,275	-77 -5,775	723 54,225
28 Nov	26202.95	93 ₹ 6,975	-5.75 -431.25	8.93	482 36,150	178 13,350	800 60,000
27 Nov	26215.55	98.35 ₹ 7,376.25	-9.2 -690.00	8.73	661 49,575	185 13,875	622 46,650
26 Nov	26205.30	110 ₹ 8,250	57.35 4301.25	9.17	473 35,475	271 20,325	437 32,775
25 Nov	25884.80	48.6 ₹ 3,645	-37.7 -2827.50	9.37	312 23,400	14 1,050	166 12,450
24 Nov	25959.50	83.7 ₹ 6,277.5	-33.75 -2531.25	10.22	178 13,350	15 1,125	152 11,400
21 Nov	26068.15	114.6 ₹ 8,595	-37.45 -2808.75	9.72	152 11,400	42 3,150	137 10,275

20 Nov	26192.15	156.6 ₹ 11,745	-35.65 -2673.75	9.64	256 19,200	95 7,125	95 7,125
19 Nov	26052.65	192.25 ₹ 14,418.75	0 0.00	1.56	0 0	0 0	0 0

For Nifty - strike price 26800 expiring on 23DEC2025

Delta for 26800 CE is 0.02

Historical price for 26800 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.85, which was 0.2 higher than the previous day. The implied volatity was 13.18, the open interest changed by 20243 which increased total open position to 55219

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.5, which was -1.85 lower than the previous day. The implied volatity was 11.58, the open interest changed by 34976 which increased total open position to 34976

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.75, which was -2.45 lower than the previous day. The implied volatity was 9.59, the open interest changed by 10948 which increased total open position to 22036

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 6.65, which was 0.85 higher than the previous day. The implied volatity was 8.50, the open interest changed by 5107 which increased total open position to 11088

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 5.65, which was -3.1 lower than the previous day. The implied volatity was 9.29, the open interest changed by -285 which decreased total open position to 5981

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 9.1, which was -0.25 lower than the previous day. The implied volatity was 11.01, the open interest changed by 1760 which increased total open position to 6266

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 9.15, which was -8.3 lower than the previous day. The implied volatity was 9.78, the open interest changed by 1045 which increased total open position to 4506

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 16.15, which was -19.8 lower than the previous day. The implied volatity was 9.64, the open interest changed by 661 which increased total open position to 3461

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 36.05, which was 5.05 higher than the previous day. The implied volatity was 7.98, the open interest changed by 1360 which increased total open position to 2800

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 31.95, which was -0.2 lower than the previous day. The implied volatity was 9.08, the open interest changed by 456 which increased total open position to 1440

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 33.65, which was -14.1 lower than the previous day. The implied volatity was 9.24, the open interest changed by -58 which decreased total open position to 984

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 48.55, which was -26.05 lower than the previous day. The implied volatity was 9.28, the open interest changed by 319 which increased total open position to 1042

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 71.85, which was -16.95 lower than the previous day. The implied volatity was 9.05, the open interest changed by -77 which decreased total open position to 723

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 93, which was -5.75 lower than the previous day. The implied volatity was 8.93, the open interest changed by 178 which increased total open position to 800

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 98.35, which was -9.2 lower than the previous day. The implied volatity was 8.73, the open interest changed by 185 which increased total open position to 622

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 110, which was 57.35 higher than the previous day. The implied volatity was 9.17, the open interest changed by 271 which increased total open position to 437

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 48.6, which was -37.7 lower than the previous day. The implied volatity was 9.37, the open interest changed by 14 which increased total open position to 166

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 83.7, which was -33.75 lower than the previous day. The implied volatity was 10.22, the open interest changed by 15 which increased total open position to 152

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 114.6, which was -37.45 lower than the previous day. The implied volatity was 9.72, the open interest changed by 42 which increased total open position to 137

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 156.6, which was -35.65 lower than the previous day. The implied volatity was 9.64, the open interest changed by 95 which increased total open position to 95

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 192.25, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 26800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	930.2 ₹ 69,765	36.9 2767.50	-	264 19,800	51 3,825	391 29,325
16 Dec	25860.10	899 ₹ 67,425	170.85 12813.75	10.96	91 6,825	340 25,500	340 25,500
15 Dec	26027.30	730.35 ₹ 54,776.25	32.7 2452.50	9.28	358 26,850	51 3,825	315 23,625
12 Dec	26046.95	697.95 ₹ 52,346.25	-133.95 -10046.25	11.06	501 37,575	-77 -5,775	264 19,800
11 Dec	25898.55	829.25 ₹ 62,193.75	-134.15 -10061.25	10.69	104 7,800	5 375	341 25,575
10 Dec	25758.00	965.05 ₹ 72,378.75	79.15 5936.25	8.84	34 2,550	2 150	336 25,200
9 Dec	25839.65	885.9 ₹ 66,442.5	117.95 8846.25	12.76	10 750	2 150	334 25,050
8 Dec	25960.55	782.15 ₹ 58,661.25	245.5 18412.50	10.74	57 4,275	25 1,875	332 24,900
5 Dec	26186.45	538 ₹ 40,350	-152.45 -11433.75	8.99	341 25,575	286 21,450	307 23,025
4 Dec	26033.75	690.45 ₹ 51,783.75	-44.85 -3363.75	9.79	5 375	0 0	21 1,575
3 Dec	25986.00	735.3 ₹ 55,147.5	53.3 3997.50	11.58	10 750	-5 -375	21 1,575
2 Dec	26032.20	682 ₹ 51,150	131.35 9851.25	11.91	59 4,425	7 525	26 1,950
1 Dec	26175.75	550.65 ₹ 41,298.75	20.6 1545.00	9.86	10 750	0 0	19 1,425
28 Nov	26202.95	528.2 ₹ 39,615	-24.1 -1807.50	9.94	23 1,725	-8 -600	19 1,425
27 Nov	26215.55	545.85 ₹ 40,938.75	-165.9 -12442.50	11.17	53 3,975	27 2,025	27 2,025
26 Nov	26205.30	712.5 ₹ 53,437.5	157.3 11797.50	-	0 0	27 2,025	0 0
25 Nov	25884.80	712.5 ₹ 53,437.5	157.3 11797.50	-	0 0	27 2,025	0 0
24 Nov	25959.50	712.5 ₹ 53,437.5	157.3 11797.50	9.62	12 900	27 2,025	27 2,025
21 Nov	26068.15	555.2 ₹ 41,640	-370.7 -27802.50	-	0 0	25 1,875	0 0
20 Nov	26192.15	555.2 ₹ 41,640	-370.7 -27802.50	10.87	27 2,025	25 1,875	25 1,875
19 Nov	26052.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26800 expiring on 23DEC2025

Delta for 26800 PE is -

Historical price for 26800 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 930.2, which was 36.9 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 391

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 899, which was 170.85 higher than the previous day. The implied volatity was 10.96, the open interest changed by 340 which increased total open position to 340

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 730.35, which was 32.7 higher than the previous day. The implied volatity was 9.28, the open interest changed by 51 which increased total open position to 315

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 697.95, which was -133.95 lower than the previous day. The implied volatity was 11.06, the open interest changed by -77 which decreased total open position to 264

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 829.25, which was -134.15 lower than the previous day. The implied volatity was 10.69, the open interest changed by 5 which increased total open position to 341

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 965.05, which was 79.15 higher than the previous day. The implied volatity was 8.84, the open interest changed by 2 which increased total open position to 336

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 885.9, which was 117.95 higher than the previous day. The implied volatity was 12.76, the open interest changed by 2 which increased total open position to 334

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 782.15, which was 245.5 higher than the previous day. The implied volatity was 10.74, the open interest changed by 25 which increased total open position to 332

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 538, which was -152.45 lower than the previous day. The implied volatity was 8.99, the open interest changed by 286 which increased total open position to 307

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 690.45, which was -44.85 lower than the previous day. The implied volatity was 9.79, the open interest changed by 0 which decreased total open position to 21

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 735.3, which was 53.3 higher than the previous day. The implied volatity was 11.58, the open interest changed by -5 which decreased total open position to 21

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 682, which was 131.35 higher than the previous day. The implied volatity was 11.91, the open interest changed by 7 which increased total open position to 26

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 550.65, which was 20.6 higher than the previous day. The implied volatity was 9.86, the open interest changed by 0 which decreased total open position to 19

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 528.2, which was -24.1 lower than the previous day. The implied volatity was 9.94, the open interest changed by -8 which decreased total open position to 19

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 545.85, which was -165.9 lower than the previous day. The implied volatity was 11.17, the open interest changed by 27 which increased total open position to 27

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 712.5, which was 157.3 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 712.5, which was 157.3 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 712.5, which was 157.3 higher than the previous day. The implied volatity was 9.62, the open interest changed by 27 which increased total open position to 27

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 555.2, which was -370.7 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 555.2, which was -370.7 lower than the previous day. The implied volatity was 10.87, the open interest changed by 25 which increased total open position to 25

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