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 26950 CE
Delta: 0.01 Vega: 0.79 Theta: -1.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1.5 ₹ 112.5	-0.65 -48.75	15.14	64,487 48,36,525	220 16,500	8,658 6,49,350
17 Dec	25818.55	2.2 ₹ 165	-0.1 -7.50	14.40	74,290 55,71,750	4,090 3,06,750	8,438 6,32,850
16 Dec	25860.10	2.25 ₹ 168.75	-1 -75.00	12.96	17,825 13,36,875	4,348 3,26,100	4,348 3,26,100
15 Dec	26027.30	2.85 ₹ 213.75	-1.5 -112.50	10.73	12,638 9,47,850	2,531 1,89,825	3,646 2,73,450
12 Dec	26046.95	4.7 ₹ 352.5	0.45 33.75	9.39	4,057 3,04,275	355 26,625	1,115 83,625
11 Dec	25898.55	4.15 ₹ 311.25	-2.5 -187.50	10.13	2,183 1,63,725	223 16,725	760 57,000
10 Dec	25758.00	6.45 ₹ 483.75	-0.65 -48.75	11.65	2,234 1,67,550	493 36,975	537 40,275
9 Dec	25839.65	7 ₹ 525	-4 -300.00	10.58	167 12,525	42 3,150	44 3,300
8 Dec	25960.55	11 ₹ 825	-145.65 -10923.75	10.20	7 525	2 150	2 150
5 Dec	26186.45	156.65 ₹ 11,748.75	0 0.00	2.68	0 0	0 0	0 0
4 Dec	26033.75	156.65 ₹ 11,748.75	0 0.00	3.08	0 0	0 0	0 0
3 Dec	25986.00	156.65 ₹ 11,748.75	0 0.00	3.09	0 0	0 0	0 0

2 Dec	26032.20	156.65 ₹ 11,748.75	0 0.00	2.73	0 0	0 0	0 0
1 Dec	26175.75	156.65 ₹ 11,748.75	0 0.00	2.31	0 0	0 0	0 0
28 Nov	26202.95	156.65 ₹ 11,748.75	0 0.00	2.02	0 0	0 0	0 0
27 Nov	26215.55	156.65 ₹ 11,748.75	0 0.00	1.90	0 0	0 0	0 0
26 Nov	26205.30	156.65 ₹ 11,748.75	0 0.00	1.90	0 0	0 0	0 0
25 Nov	25884.80	156.65 ₹ 11,748.75	0 0.00	2.84	0 0	0 0	0 0
24 Nov	25959.50	156.65 ₹ 11,748.75	0 0.00	2.52	0 0	0 0	0 0
21 Nov	26068.15	156.65 ₹ 11,748.75	0 0.00	1.97	0 0	0 0	0 0
20 Nov	26192.15	156.65 ₹ 11,748.75	0 0.00	1.62	0 0	0 0	0 0
19 Nov	26052.65	156.65 ₹ 11,748.75	0 0.00	1.90	0 0	0 0	0 0

For Nifty - strike price 26950 expiring on 23DEC2025

Delta for 26950 CE is 0.01

Historical price for 26950 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 15.14, the open interest changed by 220 which increased total open position to 8658

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.2, which was -0.1 lower than the previous day. The implied volatity was 14.40, the open interest changed by 4090 which increased total open position to 8438

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.25, which was -1 lower than the previous day. The implied volatity was 12.96, the open interest changed by 4348 which increased total open position to 4348

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2.85, which was -1.5 lower than the previous day. The implied volatity was 10.73, the open interest changed by 2531 which increased total open position to 3646

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 4.7, which was 0.45 higher than the previous day. The implied volatity was 9.39, the open interest changed by 355 which increased total open position to 1115

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 4.15, which was -2.5 lower than the previous day. The implied volatity was 10.13, the open interest changed by 223 which increased total open position to 760

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 6.45, which was -0.65 lower than the previous day. The implied volatity was 11.65, the open interest changed by 493 which increased total open position to 537

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 7, which was -4 lower than the previous day. The implied volatity was 10.58, the open interest changed by 42 which increased total open position to 44

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 11, which was -145.65 lower than the previous day. The implied volatity was 10.20, 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 156.65, which was 0 lower than the previous day. The implied volatity was 2.68, 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 156.65, which was 0 lower than the previous day. The implied volatity was 3.08, 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 156.65, which was 0 lower than the previous day. The implied volatity was 3.09, 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 156.65, 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 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 2.31, 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 156.65, which was 0 lower than the previous day. The implied volatity was 2.02, 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 156.65, which was 0 lower than the previous day. The implied volatity was 1.90, 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 156.65, which was 0 lower than the previous day. The implied volatity was 1.90, 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 156.65, which was 0 lower than the previous day. The implied volatity was 2.84, 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 156.65, which was 0 lower than the previous day. The implied volatity was 2.52, 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 156.65, which was 0 lower than the previous day. The implied volatity was 1.97, 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 156.65, which was 0 lower than the previous day. The implied volatity was 1.62, 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 156.65, which was 0 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 26950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1114.2 ₹ 83,565	242.2 18165.00	-	0 0	0 0	5 375
17 Dec	25818.55	1114.2 ₹ 83,565	242.2 18165.00	23.27	1 75	0 0	5 375
16 Dec	25860.10	869.45 ₹ 65,208.75	19.05 1428.75	-	0 0	5 375	5 375
15 Dec	26027.30	869.45 ₹ 65,208.75	19.05 1428.75	-	2 150	0 0	5 375
12 Dec	26046.95	850.4 ₹ 63,780	-142.15 -10661.25	13.25	2 150	0 0	5 375
11 Dec	25898.55	992.55 ₹ 74,441.25	-133 -9975.00	14.48	3 225	0 0	5 375
10 Dec	25758.00	1125.55 ₹ 84,416.25	79.8 5985.00	13.60	7 525	-1 -75	5 375
9 Dec	25839.65	1045.75 ₹ 78,431.25	194.75 14606.25	15.52	1 75	1 75	6 450
8 Dec	25960.55	851 ₹ 63,825	153.25 11493.75	-	2 150	2 150	5 375
5 Dec	26186.45	697.75 ₹ 52,331.25	-108.6 -8145.00	11.38	2 150	0 0	3 225
4 Dec	26033.75	806.35 ₹ 60,476.25	-91.4 -6855.00	8.49	2 150	0 0	3 225
3 Dec	25986.00	897.75 ₹ 67,331.25	277.75 20831.25	14.02	3 225	3 225	3 225
2 Dec	26032.20	620 ₹ 46,500	-419.45 -31458.75	-	0 0	1 75	0 0
1 Dec	26175.75	620 ₹ 46,500	-419.45 -31458.75	-	0 0	1 75	0 0
28 Nov	26202.95	620 ₹ 46,500	-419.45 -31458.75	8.79	2 150	1 75	1 75
27 Nov	26215.55	1039.45 ₹ 77,958.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1039.45 ₹ 77,958.75	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1039.45 ₹ 77,958.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1039.45 ₹ 77,958.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1039.45 ₹ 77,958.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1039.45 ₹ 77,958.75	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 26950 expiring on 23DEC2025

Delta for 26950 PE is -

Historical price for 26950 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1114.2, which was 242.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1114.2, which was 242.2 higher than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 5

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 869.45, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 869.45, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 850.4, which was -142.15 lower than the previous day. The implied volatity was 13.25, the open interest changed by 0 which decreased total open position to 5

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 992.55, which was -133 lower than the previous day. The implied volatity was 14.48, the open interest changed by 0 which decreased total open position to 5

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1125.55, which was 79.8 higher than the previous day. The implied volatity was 13.60, the open interest changed by -1 which decreased total open position to 5

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1045.75, which was 194.75 higher than the previous day. The implied volatity was 15.52, the open interest changed by 1 which increased total open position to 6

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 851, which was 153.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 697.75, which was -108.6 lower than the previous day. The implied volatity was 11.38, the open interest changed by 0 which decreased total open position to 3

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 806.35, which was -91.4 lower than the previous day. The implied volatity was 8.49, the open interest changed by 0 which decreased total open position to 3

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 897.75, which was 277.75 higher than the previous day. The implied volatity was 14.02, the open interest changed by 3 which increased total open position to 3

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 620, which was -419.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 620, which was -419.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 620, which was -419.45 lower than the previous day. The implied volatity was 8.79, the open interest changed by 1 which increased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1039.45, 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 1039.45, 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 1039.45, 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 1039.45, 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 1039.45, 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 1039.45, 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