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 27000 CE
Delta: 0.01 Vega: 0.54 Theta: -1.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25966.40	0.95 ₹ 71.25	-0.5 -37.50	14.85	7,17,734 5,38,30,050	-14,222 -10,66,650	1,32,985 99,73,875
18 Dec	25815.55	1.45 ₹ 108.75	-0.75 -56.25	15.66	5,72,037 4,29,02,775	-19,015 -14,26,125	1,47,207 1,10,40,525
17 Dec	25818.55	2.25 ₹ 168.75	0 0.00	15.00	5,29,506 3,97,12,950	58,698 44,02,350	1,66,222 1,24,66,650
16 Dec	25860.10	2.1 ₹ 157.5	-1.05 -78.75	13.36	2,39,403 1,79,55,225	1,07,524 80,64,300	1,07,524 80,64,300
15 Dec	26027.30	2.9 ₹ 217.5	-1.05 -78.75	11.29	1,32,628 99,47,100	19,212 14,40,900	51,743 38,80,725
12 Dec	26046.95	4.3 ₹ 322.5	0.55 41.25	9.71	67,623 50,71,725	20,417 15,31,275	32,531 24,39,825
11 Dec	25898.55	3.75 ₹ 281.25	-2.35 -176.25	10.39	30,211 22,65,825	3,552 2,66,400	12,114 9,08,550
10 Dec	25758.00	6.35 ₹ 476.25	0.1 7.50	12.04	17,165 12,87,375	1,756 1,31,700	8,562 6,42,150
9 Dec	25839.65	5.8 ₹ 435	-4.5 -337.50	10.66	14,866 11,14,950	1,284 96,300	6,806 5,10,450
8 Dec	25960.55	9.95 ₹ 746.25	-6.35 -476.25	10.43	12,382 9,28,650	1,015 76,125	5,522 4,14,150
5 Dec	26186.45	16.85 ₹ 1,263.75	0.25 18.75	8.19	9,629 7,22,175	580 43,500	4,507 3,38,025
4 Dec	26033.75	16 ₹ 1,200	-2.65 -198.75	9.31	3,885 2,91,375	471 35,325	3,927 2,94,525
3 Dec	25986.00	19.3 ₹ 1,447.5	-7.6 -570.00	9.64	4,215 3,16,125	540 40,500	3,456 2,59,200
2 Dec	26032.20	27.3 ₹ 2,047.5	-13.65 -1023.75	9.52	3,963 2,97,225	994 74,550	2,916 2,18,700

1 Dec	26175.75	41.25 ₹ 3,093.75	-10.5 -787.50	9.24	4,303 3,22,725	-254 -19,050	1,922 1,44,150
28 Nov	26202.95	52.5 ₹ 3,937.5	-4 -300.00	8.90	3,764 2,82,300	923 69,225	2,176 1,63,200
27 Nov	26215.55	56.2 ₹ 4,215	-5.15 -386.25	8.73	3,060 2,29,500	323 24,225	1,253 93,975
26 Nov	26205.30	62.35 ₹ 4,676.25	30.45 2283.75	8.99	1,620 1,21,500	359 26,925	930 69,750
25 Nov	25884.80	29.65 ₹ 2,223.75	-21.3 -1597.50	9.60	846 63,450	114 8,550	571 42,825
24 Nov	25959.50	48.35 ₹ 3,626.25	-25 -1875.00	10.02	880 66,000	43 3,225	457 34,275
21 Nov	26068.15	72.2 ₹ 5,415	-25.1 -1882.50	9.68	1,072 80,400	95 7,125	414 31,050
20 Nov	26192.15	102.4 ₹ 7,680	29.05 2178.75	9.60	444 33,300	104 7,800	319 23,925
19 Nov	26052.65	74.8 ₹ 5,610	-71.2 -5340.00	9.48	444 33,300	215 16,125	215 16,125

For Nifty - strike price 27000 expiring on 23DEC2025

Delta for 27000 CE is 0.01

Historical price for 27000 CE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 14.85, the open interest changed by -14222 which decreased total open position to 132985

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 15.66, the open interest changed by -19015 which decreased total open position to 147207

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 15.00, the open interest changed by 58698 which increased total open position to 166222

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.1, which was -1.05 lower than the previous day. The implied volatity was 13.36, the open interest changed by 107524 which increased total open position to 107524

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was 11.29, the open interest changed by 19212 which increased total open position to 51743

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 4.3, which was 0.55 higher than the previous day. The implied volatity was 9.71, the open interest changed by 20417 which increased total open position to 32531

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.75, which was -2.35 lower than the previous day. The implied volatity was 10.39, the open interest changed by 3552 which increased total open position to 12114

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 6.35, which was 0.1 higher than the previous day. The implied volatity was 12.04, the open interest changed by 1756 which increased total open position to 8562

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 5.8, which was -4.5 lower than the previous day. The implied volatity was 10.66, the open interest changed by 1284 which increased total open position to 6806

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 9.95, which was -6.35 lower than the previous day. The implied volatity was 10.43, the open interest changed by 1015 which increased total open position to 5522

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 16.85, which was 0.25 higher than the previous day. The implied volatity was 8.19, the open interest changed by 580 which increased total open position to 4507

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 16, which was -2.65 lower than the previous day. The implied volatity was 9.31, the open interest changed by 471 which increased total open position to 3927

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 19.3, which was -7.6 lower than the previous day. The implied volatity was 9.64, the open interest changed by 540 which increased total open position to 3456

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 27.3, which was -13.65 lower than the previous day. The implied volatity was 9.52, the open interest changed by 994 which increased total open position to 2916

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 41.25, which was -10.5 lower than the previous day. The implied volatity was 9.24, the open interest changed by -254 which decreased total open position to 1922

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 52.5, which was -4 lower than the previous day. The implied volatity was 8.90, the open interest changed by 923 which increased total open position to 2176

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 56.2, which was -5.15 lower than the previous day. The implied volatity was 8.73, the open interest changed by 323 which increased total open position to 1253

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 62.35, which was 30.45 higher than the previous day. The implied volatity was 8.99, the open interest changed by 359 which increased total open position to 930

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 29.65, which was -21.3 lower than the previous day. The implied volatity was 9.60, the open interest changed by 114 which increased total open position to 571

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 48.35, which was -25 lower than the previous day. The implied volatity was 10.02, the open interest changed by 43 which increased total open position to 457

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 72.2, which was -25.1 lower than the previous day. The implied volatity was 9.68, the open interest changed by 95 which increased total open position to 414

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 102.4, which was 29.05 higher than the previous day. The implied volatity was 9.60, the open interest changed by 104 which increased total open position to 319

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 74.8, which was -71.2 lower than the previous day. The implied volatity was 9.48, the open interest changed by 215 which increased total open position to 215

NIFTY 23DEC2025 27000 PE
Delta: -0.96 Vega: 2.28 Theta: 1.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25966.40	1017.65 ₹ 76,323.75	-145.25 -10893.75	20.51	230 17,250	-56 -4,200	541 40,575
18 Dec	25815.55	1164.8 ₹ 87,360	22.1 1657.50	24.00	205 15,375	-10 -750	597 44,775
17 Dec	25818.55	1134.15 ₹ 85,061.25	37.35 2801.25	11.93	271 20,325	52 3,900	607 45,525
16 Dec	25860.10	1100 ₹ 82,500	174.4 13080.00	14.55	299 22,425	555 41,625	555 41,625
15 Dec	26027.30	929.4 ₹ 69,705	41.1 3082.50	11.91	367 27,525	274 20,550	430 32,250
12 Dec	26046.95	894 ₹ 67,050	-133 -9975.00	11.91	191 14,325	134 10,050	156 11,700
11 Dec	25898.55	1027 ₹ 77,025	-138 -10350.00	12.32	8 600	1 75	22 1,650
10 Dec	25758.00	1165 ₹ 87,375	85 6375.00	11.16	7 525	3 225	21 1,575
9 Dec	25839.65	1080 ₹ 81,000	99.5 7462.50	14.17	6 450	2 150	18 1,350
8 Dec	25960.55	980.5 ₹ 73,537.5	259.5 19462.50	12.83	18 1,350	2 150	16 1,200
5 Dec	26186.45	721 ₹ 54,075	-131.05 -9828.75	9.94	27 2,025	6 450	14 1,050
4 Dec	26033.75	855 ₹ 64,125	-135 -10125.00	5.71	6 450	1 75	8 600
3 Dec	25986.00	990 ₹ 74,250	299.1 22432.50	17.10	1 75	7 525	7 525
2 Dec	26032.20	690.85 ₹ 51,813.75	-6.95 -521.25	-	0 0	1 75	0 0
1 Dec	26175.75	690.85 ₹ 51,813.75	-6.95 -521.25	-	0 0	1 75	0 0
28 Nov	26202.95	690.85 ₹ 51,813.75	-6.95 -521.25	10.40	32 2,400	1 75	6 450
27 Nov	26215.55	697.8 ₹ 52,335	-501.2 -37590.00	11.39	49 3,675	5 375	5 375
26 Nov	26205.30	1199 ₹ 89,925	619 46425.00	-	0 0	3 225	0 0
25 Nov	25884.80	1199 ₹ 89,925	619 46425.00	-	0 0	3 225	0 0
24 Nov	25959.50	1199 ₹ 89,925	619 46425.00	-	0 0	3 225	0 0
21 Nov	26068.15	1199 ₹ 89,925	619 46425.00	25.61	1 75	3 225	3 225
20 Nov	26192.15	580 ₹ 43,500	-498.45 -37383.75	5.21	3 225	0 0	0 0
19 Nov	26052.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 27000 expiring on 23DEC2025

Delta for 27000 PE is -0.96

Historical price for 27000 PE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 1017.65, which was -145.25 lower than the previous day. The implied volatity was 20.51, the open interest changed by -56 which decreased total open position to 541

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1164.8, which was 22.1 higher than the previous day. The implied volatity was 24.00, the open interest changed by -10 which decreased total open position to 597

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1134.15, which was 37.35 higher than the previous day. The implied volatity was 11.93, the open interest changed by 52 which increased total open position to 607

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1100, which was 174.4 higher than the previous day. The implied volatity was 14.55, the open interest changed by 555 which increased total open position to 555

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 929.4, which was 41.1 higher than the previous day. The implied volatity was 11.91, the open interest changed by 274 which increased total open position to 430

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 894, which was -133 lower than the previous day. The implied volatity was 11.91, the open interest changed by 134 which increased total open position to 156

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1027, which was -138 lower than the previous day. The implied volatity was 12.32, the open interest changed by 1 which increased total open position to 22

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1165, which was 85 higher than the previous day. The implied volatity was 11.16, the open interest changed by 3 which increased total open position to 21

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1080, which was 99.5 higher than the previous day. The implied volatity was 14.17, the open interest changed by 2 which increased total open position to 18

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 980.5, which was 259.5 higher than the previous day. The implied volatity was 12.83, the open interest changed by 2 which increased total open position to 16

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 721, which was -131.05 lower than the previous day. The implied volatity was 9.94, the open interest changed by 6 which increased total open position to 14

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 855, which was -135 lower than the previous day. The implied volatity was 5.71, the open interest changed by 1 which increased total open position to 8

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 990, which was 299.1 higher than the previous day. The implied volatity was 17.10, the open interest changed by 7 which increased total open position to 7

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 690.85, which was -6.95 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 690.85, which was -6.95 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 690.85, which was -6.95 lower than the previous day. The implied volatity was 10.40, the open interest changed by 1 which increased total open position to 6

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 697.8, which was -501.2 lower than the previous day. The implied volatity was 11.39, the open interest changed by 5 which increased total open position to 5

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1199, which was 619 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1199, which was 619 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 1199, which was 619 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1199, which was 619 higher than the previous day. The implied volatity was 25.61, the open interest changed by 3 which increased total open position to 3

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 580, which was -498.45 lower than the previous day. The implied volatity was 5.21, 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