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 04:00 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 26850 CE
Delta: 0.02 Vega: 1.38 Theta: -1.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	2.7 ₹ 202.5	0.2 15.00	13.66	1,35,885 1,01,91,375	6,838 5,12,850	12,814 9,61,050
16 Dec	25860.10	2.45 ₹ 183.75	-1.35 -101.25	12.06	65,702 49,27,650	5,976 4,48,200	5,976 4,48,200
15 Dec	26027.30	3.45 ₹ 258.75	-1.9 -142.50	9.99	15,290 11,46,750	2,444 1,83,300	4,610 3,45,750
12 Dec	26046.95	5.35 ₹ 401.25	0.2 15.00	8.65	9,334 7,00,050	714 53,550	2,166 1,62,450
11 Dec	25898.55	4.5 ₹ 337.5	-3.6 -270.00	9.38	3,728 2,79,600	498 37,350	1,452 1,08,900
10 Dec	25758.00	8.45 ₹ 633.75	0 0.00	11.31	3,177 2,38,275	251 18,825	954 71,550
9 Dec	25839.65	8.3 ₹ 622.5	-6.65 -498.75	10.04	1,487 1,11,525	349 26,175	703 52,725
8 Dec	25960.55	14.6 ₹ 1,095	-14.55 -1091.25	9.91	1,297 97,275	214 16,050	354 26,550
5 Dec	26186.45	29.25 ₹ 2,193.75	-151.6 -11370.00	7.97	594 44,550	140 10,500	140 10,500

4 Dec	26033.75	180.85 ₹ 13,563.75	0 0.00	2.70	0 0	0 0	0 0
3 Dec	25986.00	180.85 ₹ 13,563.75	0 0.00	2.73	0 0	0 0	0 0
2 Dec	26032.20	180.85 ₹ 13,563.75	0 0.00	2.37	0 0	0 0	0 0
1 Dec	26175.75	180.85 ₹ 13,563.75	0 0.00	1.94	0 0	0 0	0 0
28 Nov	26202.95	180.85 ₹ 13,563.75	0 0.00	1.67	0 0	0 0	0 0
27 Nov	26215.55	180.85 ₹ 13,563.75	0 0.00	1.56	0 0	0 0	0 0
26 Nov	26205.30	180.85 ₹ 13,563.75	0 0.00	1.56	0 0	0 0	0 0
25 Nov	25884.80	180.85 ₹ 13,563.75	0 0.00	2.53	0 0	0 0	0 0
24 Nov	25959.50	180.85 ₹ 13,563.75	0 0.00	2.21	0 0	0 0	0 0
21 Nov	26068.15	180.85 ₹ 13,563.75	0 0.00	1.77	0 0	0 0	0 0
20 Nov	26192.15	180.85 ₹ 13,563.75	0 0.00	1.31	0 0	0 0	0 0
19 Nov	26052.65	180.85 ₹ 13,563.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26850 expiring on 23DEC2025

Delta for 26850 CE is 0.02

Historical price for 26850 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.7, which was 0.2 higher than the previous day. The implied volatity was 13.66, the open interest changed by 6838 which increased total open position to 12814

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.45, which was -1.35 lower than the previous day. The implied volatity was 12.06, the open interest changed by 5976 which increased total open position to 5976

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.45, which was -1.9 lower than the previous day. The implied volatity was 9.99, the open interest changed by 2444 which increased total open position to 4610

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 5.35, which was 0.2 higher than the previous day. The implied volatity was 8.65, the open interest changed by 714 which increased total open position to 2166

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 4.5, which was -3.6 lower than the previous day. The implied volatity was 9.38, the open interest changed by 498 which increased total open position to 1452

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 11.31, the open interest changed by 251 which increased total open position to 954

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 8.3, which was -6.65 lower than the previous day. The implied volatity was 10.04, the open interest changed by 349 which increased total open position to 703

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 14.6, which was -14.55 lower than the previous day. The implied volatity was 9.91, the open interest changed by 214 which increased total open position to 354

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 29.25, which was -151.6 lower than the previous day. The implied volatity was 7.97, the open interest changed by 140 which increased total open position to 140

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 180.85, which was 0 lower than the previous day. The implied volatity was 2.70, 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 180.85, which was 0 lower than the previous day. The implied volatity was 2.73, 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 180.85, which was 0 lower than the previous day. The implied volatity was 2.37, 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 180.85, which was 0 lower than the previous day. The implied volatity was 1.94, 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 180.85, which was 0 lower than the previous day. The implied volatity was 1.67, 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 180.85, 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

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 180.85, 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

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 180.85, which was 0 lower than the previous day. The implied volatity was 2.53, 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 180.85, which was 0 lower than the previous day. The implied volatity was 2.21, 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 180.85, which was 0 lower than the previous day. The implied volatity was 1.77, 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 180.85, which was 0 lower than the previous day. The implied volatity was 1.31, 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 180.85, 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

NIFTY 23DEC2025 26850 PE
Delta: -0.99 Vega: 0.70 Theta: 6.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	984.85 ₹ 73,863.75	29.3 2197.50	11.99	182 13,650	93 6,975	96 7,200
16 Dec	25860.10	948.8 ₹ 71,160	176.25 13218.75	9.69	2 150	3 225	3 225
15 Dec	26027.30	772.55 ₹ 57,941.25	24 1800.00	9.42	4 300	1 75	2 150
12 Dec	26046.95	753 ₹ 56,475	-121.8 -9135.00	12.34	3 225	0 0	1 75
11 Dec	25898.55	871.5 ₹ 65,362.5	-146.65 -10998.75	9.27	2 150	0 0	1 75
10 Dec	25758.00	1018.15 ₹ 76,361.25	75.85 5688.75	10.61	5 375	-1 -75	1 75
9 Dec	25839.65	942.3 ₹ 70,672.5	132.9 9967.50	13.75	1 75	0 0	2 150
8 Dec	25960.55	809.4 ₹ 60,705	191.6 14370.00	7.74	5 375	2 150	2 150
5 Dec	26186.45	617.8 ₹ 46,335	-93.35 -7001.25	11.43	2 150	0 0	0 0
4 Dec	26033.75	708.3 ₹ 53,122.5	-66.7 -5002.50	7.84	4 300	0 0	0 0
3 Dec	25986.00	772.35 ₹ 57,926.25	-191.85 -14388.75	11.26	2 150	0 0	0 0
2 Dec	26032.20	964.2 ₹ 72,315	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	964.2 ₹ 72,315	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	964.2 ₹ 72,315	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	964.2 ₹ 72,315	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	964.2 ₹ 72,315	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	964.2 ₹ 72,315	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	964.2 ₹ 72,315	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	964.2 ₹ 72,315	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	964.2 ₹ 72,315	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 26850 expiring on 23DEC2025

Delta for 26850 PE is -0.99

Historical price for 26850 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 984.85, which was 29.3 higher than the previous day. The implied volatity was 11.99, the open interest changed by 93 which increased total open position to 96

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 948.8, which was 176.25 higher than the previous day. The implied volatity was 9.69, the open interest changed by 3 which increased total open position to 3

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 772.55, which was 24 higher than the previous day. The implied volatity was 9.42, the open interest changed by 1 which increased total open position to 2

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 753, which was -121.8 lower than the previous day. The implied volatity was 12.34, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 871.5, which was -146.65 lower than the previous day. The implied volatity was 9.27, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1018.15, which was 75.85 higher than the previous day. The implied volatity was 10.61, the open interest changed by -1 which decreased total open position to 1

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 942.3, which was 132.9 higher than the previous day. The implied volatity was 13.75, the open interest changed by 0 which decreased total open position to 2

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 809.4, which was 191.6 higher than the previous day. The implied volatity was 7.74, the open interest changed by 2 which increased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 617.8, which was -93.35 lower than the previous day. The implied volatity was 11.43, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 708.3, which was -66.7 lower than the previous day. The implied volatity was 7.84, 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 772.35, which was -191.85 lower than the previous day. The implied volatity was 11.26, 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 964.2, 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 964.2, 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 964.2, 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 964.2, 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 964.2, 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 964.2, 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 964.2, 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 964.2, 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 964.2, 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