NIFTY

Nifty

25966.4 +150.85 (0.58%)

L: 25880.45 H: 25993.35

Back to Option Chain

Historical option data for NIFTY
19 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 26900 CE
Delta: 0.01 Vega: 0.56 Theta: -1.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25966.40	0.9 ₹ 67.5	-0.7 -52.50	13.49	3,02,938 2,27,20,350	-1,307 -98,025	35,061 26,29,575
18 Dec	25815.55	1.55 ₹ 116.25	-0.75 -56.25	14.61	1,97,237 1,47,92,775	8,482 6,36,150	36,368 27,27,600
17 Dec	25818.55	2.5 ₹ 187.5	0.15 11.25	14.08	1,80,926 1,35,69,450	6,504 4,87,800	27,886 20,91,450
16 Dec	25860.10	2.2 ₹ 165	-1.4 -105.00	12.41	1,03,734 77,80,050	21,382 16,03,650	21,382 16,03,650
15 Dec	26027.30	3.35 ₹ 251.25	-1.3 -97.50	10.50	58,487 43,86,525	13,390 10,04,250	19,300 14,47,500
12 Dec	26046.95	4.8 ₹ 360	0.3 22.50	8.96	17,199 12,89,925	3,348 2,51,100	5,910 4,43,250
11 Dec	25898.55	4.35 ₹ 326.25	-2.9 -217.50	9.73	9,739 7,30,425	352 26,400	2,562 1,92,150
10 Dec	25758.00	7.45 ₹ 558.75	-0.05 -3.75	11.50	6,675 5,00,625	308 23,100	2,210 1,65,750

9 Dec	25839.65	7.45 ₹ 558.75	-5.1 -382.50	10.27	6,132 4,59,900	-1,150 -86,250	1,902 1,42,650
8 Dec	25960.55	12.45 ₹ 933.75	-10.7 -802.50	10.02	7,142 5,35,650	-12 -900	3,052 2,28,900
5 Dec	26186.45	23 ₹ 1,725	1 75.00	7.91	5,593 4,19,475	2,312 1,73,400	3,064 2,29,800
4 Dec	26033.75	22 ₹ 1,650	-1.45 -108.75	9.09	987 74,025	201 15,075	752 56,400
3 Dec	25986.00	25.6 ₹ 1,920	-10.05 -753.75	9.48	1,381 1,03,575	65 4,875	551 41,325
2 Dec	26032.20	36.35 ₹ 2,726.25	-19.4 -1455.00	9.39	489 36,675	79 5,925	486 36,450
1 Dec	26175.75	55.7 ₹ 4,177.5	-10.6 -795.00	9.11	566 42,450	152 11,400	407 30,525
28 Nov	26202.95	66.85 ₹ 5,013.75	-8.95 -671.25	8.73	111 8,325	45 3,375	255 19,125
27 Nov	26215.55	77.6 ₹ 5,820	-3.75 -281.25	8.86	161 12,075	28 2,100	210 15,750
26 Nov	26205.30	83.9 ₹ 6,292.5	44.75 3356.25	9.09	230 17,250	58 4,350	182 13,650
25 Nov	25884.80	36.4 ₹ 2,730	-34 -2550.00	9.36	165 12,375	30 2,250	124 9,300
24 Nov	25959.50	61.3 ₹ 4,597.5	-32.35 -2426.25	9.99	162 12,150	25 1,875	94 7,050
21 Nov	26068.15	90.05 ₹ 6,753.75	-37 -2775.00	9.63	89 6,675	22 1,650	69 5,175
20 Nov	26192.15	127.05 ₹ 9,528.75	-40.9 -3067.50	9.61	73 5,475	47 3,525	47 3,525
19 Nov	26052.65	167.95 ₹ 12,596.25	0 0.00	1.76	0 0	0 0	0 0

For Nifty - strike price 26900 expiring on 23DEC2025

Delta for 26900 CE is 0.01

Historical price for 26900 CE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was 13.49, the open interest changed by -1307 which decreased total open position to 35061

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 14.61, the open interest changed by 8482 which increased total open position to 36368

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.5, which was 0.15 higher than the previous day. The implied volatity was 14.08, the open interest changed by 6504 which increased total open position to 27886

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.2, which was -1.4 lower than the previous day. The implied volatity was 12.41, the open interest changed by 21382 which increased total open position to 21382

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.35, which was -1.3 lower than the previous day. The implied volatity was 10.50, the open interest changed by 13390 which increased total open position to 19300

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 4.8, which was 0.3 higher than the previous day. The implied volatity was 8.96, the open interest changed by 3348 which increased total open position to 5910

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 4.35, which was -2.9 lower than the previous day. The implied volatity was 9.73, the open interest changed by 352 which increased total open position to 2562

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 7.45, which was -0.05 lower than the previous day. The implied volatity was 11.50, the open interest changed by 308 which increased total open position to 2210

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 7.45, which was -5.1 lower than the previous day. The implied volatity was 10.27, the open interest changed by -1150 which decreased total open position to 1902

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 12.45, which was -10.7 lower than the previous day. The implied volatity was 10.02, the open interest changed by -12 which decreased total open position to 3052

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 23, which was 1 higher than the previous day. The implied volatity was 7.91, the open interest changed by 2312 which increased total open position to 3064

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 22, which was -1.45 lower than the previous day. The implied volatity was 9.09, the open interest changed by 201 which increased total open position to 752

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 25.6, which was -10.05 lower than the previous day. The implied volatity was 9.48, the open interest changed by 65 which increased total open position to 551

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 36.35, which was -19.4 lower than the previous day. The implied volatity was 9.39, the open interest changed by 79 which increased total open position to 486

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 55.7, which was -10.6 lower than the previous day. The implied volatity was 9.11, the open interest changed by 152 which increased total open position to 407

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 66.85, which was -8.95 lower than the previous day. The implied volatity was 8.73, the open interest changed by 45 which increased total open position to 255

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 77.6, which was -3.75 lower than the previous day. The implied volatity was 8.86, the open interest changed by 28 which increased total open position to 210

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 83.9, which was 44.75 higher than the previous day. The implied volatity was 9.09, the open interest changed by 58 which increased total open position to 182

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 36.4, which was -34 lower than the previous day. The implied volatity was 9.36, the open interest changed by 30 which increased total open position to 124

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 61.3, which was -32.35 lower than the previous day. The implied volatity was 9.99, the open interest changed by 25 which increased total open position to 94

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 90.05, which was -37 lower than the previous day. The implied volatity was 9.63, the open interest changed by 22 which increased total open position to 69

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 127.05, which was -40.9 lower than the previous day. The implied volatity was 9.61, the open interest changed by 47 which increased total open position to 47

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 167.95, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 26900 PE
Delta: -0.96 Vega: 2.11 Theta: 2.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25966.40	916.55 ₹ 68,741.25	-151.6 -11370.00	18.09	109 8,175	-19 -1,425	180 13,500
18 Dec	25815.55	1068.15 ₹ 80,111.25	20.8 1560.00	22.70	25 1,875	0 0	199 14,925
17 Dec	25818.55	1047.15 ₹ 78,536.25	50.85 3813.75	18.69	161 12,075	-1 -75	199 14,925
16 Dec	25860.10	998.05 ₹ 74,853.75	168.95 12671.25	11.14	72 5,400	200 15,000	200 15,000
15 Dec	26027.30	829.95 ₹ 62,246.25	34.6 2595.00	10.23	80 6,000	45 3,375	186 13,950
12 Dec	26046.95	796.75 ₹ 59,756.25	-148.35 -11126.25	12.11	155 11,625	136 10,200	141 10,575
11 Dec	25898.55	945.1 ₹ 70,882.5	-120.55 -9041.25	14.24	4 300	2 150	5 375
10 Dec	25758.00	1065.65 ₹ 79,923.75	145.15 10886.25	10.12	5 375	1 75	3 225
9 Dec	25839.65	920.5 ₹ 69,037.5	66.8 5010.00	-	3 225	1 75	2 150
8 Dec	25960.55	850.9 ₹ 63,817.5	184.2 13815.00	-	2 150	0 0	1 75
5 Dec	26186.45	666.7 ₹ 50,002.5	-89.65 -6723.75	11.78	2 150	1 75	1 75
4 Dec	26033.75	754.5 ₹ 56,587.5	-69.7 -5227.50	7.79	2 150	0 0	0 0
3 Dec	25986.00	821.55 ₹ 61,616.25	-179.45 -13458.75	11.73	2 150	0 0	0 0
2 Dec	26032.20	1001 ₹ 75,075	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1001 ₹ 75,075	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1001 ₹ 75,075	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1001 ₹ 75,075	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1001 ₹ 75,075	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1001 ₹ 75,075	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1001 ₹ 75,075	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1001 ₹ 75,075	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1001 ₹ 75,075	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 26900 expiring on 23DEC2025

Delta for 26900 PE is -0.96

Historical price for 26900 PE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 916.55, which was -151.6 lower than the previous day. The implied volatity was 18.09, the open interest changed by -19 which decreased total open position to 180

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1068.15, which was 20.8 higher than the previous day. The implied volatity was 22.70, the open interest changed by 0 which decreased total open position to 199

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1047.15, which was 50.85 higher than the previous day. The implied volatity was 18.69, the open interest changed by -1 which decreased total open position to 199

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 998.05, which was 168.95 higher than the previous day. The implied volatity was 11.14, the open interest changed by 200 which increased total open position to 200

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 829.95, which was 34.6 higher than the previous day. The implied volatity was 10.23, the open interest changed by 45 which increased total open position to 186

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 796.75, which was -148.35 lower than the previous day. The implied volatity was 12.11, the open interest changed by 136 which increased total open position to 141

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 945.1, which was -120.55 lower than the previous day. The implied volatity was 14.24, the open interest changed by 2 which increased total open position to 5

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1065.65, which was 145.15 higher than the previous day. The implied volatity was 10.12, the open interest changed by 1 which increased total open position to 3

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 920.5, which was 66.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 850.9, which was 184.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 666.7, which was -89.65 lower than the previous day. The implied volatity was 11.78, the open interest changed by 1 which increased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 754.5, which was -69.7 lower than the previous day. The implied volatity was 7.79, 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 821.55, which was -179.45 lower than the previous day. The implied volatity was 11.73, 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 1001, 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 1001, 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 1001, 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 1001, 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 1001, 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 1001, 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 1001, 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 1001, 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 1001, 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