NIFTY

Nifty

25961.1 +145.55 (0.56%)

L: 25880.45 H: 25968.7

Back to Option Chain

Historical option data for NIFTY
19 Dec 2025 09:32 AM 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 27050 CE
Delta: 0.01 Vega: 0.60 Theta: -1.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25962.45	1.1 ₹ 82.5	-0.25 -18.75	15.26	7,154 5,36,550	962 72,150	9,720 7,29,000
18 Dec	25815.55	1.3 ₹ 97.5	-0.65 -48.75	16.06	53,309 39,98,175	-1,162 -87,150	8,758 6,56,850
17 Dec	25818.55	2.1 ₹ 157.5	0 0.00	15.41	1,03,163 77,37,225	6,712 5,03,400	9,920 7,44,000
16 Dec	25860.10	2.1 ₹ 157.5	-0.75 -56.25	13.87	14,913 11,18,475	3,208 2,40,600	3,208 2,40,600
15 Dec	26027.30	2.65 ₹ 198.75	-0.85 -63.75	11.62	5,268 3,95,100	688 51,600	1,447 1,08,525
12 Dec	26046.95	3.35 ₹ 251.25	0 0.00	9.78	2,014 1,51,050	341 25,575	759 56,925

11 Dec	25898.55	3.4 ₹ 255	-2.45 -183.75	10.66	555 41,625	-23 -1,725	418 31,350
10 Dec	25758.00	5.9 ₹ 442.5	0.35 26.25	12.32	985 73,875	199 14,925	441 33,075
9 Dec	25839.65	5.4 ₹ 405	-2.85 -213.75	10.94	168 12,600	6 450	242 18,150
8 Dec	25960.55	8.45 ₹ 633.75	-4.7 -352.50	10.53	524 39,300	111 8,325	236 17,700
5 Dec	26186.45	13.15 ₹ 986.25	-1.35 -101.25	8.16	223 16,725	60 4,500	125 9,375
4 Dec	26033.75	14.05 ₹ 1,053.75	-1.6 -120.00	9.40	69 5,175	9 675	65 4,875
3 Dec	25986.00	16.8 ₹ 1,260	-119.1 -8932.50	9.74	92 6,900	56 4,200	56 4,200
2 Dec	26032.20	135.9 ₹ 10,192.5	0 0.00	3.08	0 0	0 0	0 0
1 Dec	26175.75	135.9 ₹ 10,192.5	0 0.00	2.53	0 0	0 0	0 0
28 Nov	26202.95	135.9 ₹ 10,192.5	0 0.00	2.24	0 0	0 0	0 0
27 Nov	26215.55	135.9 ₹ 10,192.5	0 0.00	2.12	0 0	0 0	0 0
26 Nov	26205.30	135.9 ₹ 10,192.5	0 0.00	2.12	0 0	0 0	0 0
25 Nov	25884.80	135.9 ₹ 10,192.5	0 0.00	3.14	0 0	0 0	0 0
24 Nov	25959.50	135.9 ₹ 10,192.5	0 0.00	2.82	0 0	0 0	0 0
21 Nov	26068.15	135.9 ₹ 10,192.5	0 0.00	2.26	0 0	0 0	0 0
20 Nov	26192.15	135.9 ₹ 10,192.5	0 0.00	1.82	0 0	0 0	0 0
19 Nov	26052.65	135.9 ₹ 10,192.5	0 0.00	2.18	0 0	0 0	0 0

For Nifty - strike price 27050 expiring on 23DEC2025

Delta for 27050 CE is 0.01

Historical price for 27050 CE is as follows

On 19 Dec NIFTY was trading at 25962.45. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 15.26, the open interest changed by 962 which increased total open position to 9720

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 16.06, the open interest changed by -1162 which decreased total open position to 8758

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 15.41, the open interest changed by 6712 which increased total open position to 9920

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 13.87, the open interest changed by 3208 which increased total open position to 3208

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was 11.62, the open interest changed by 688 which increased total open position to 1447

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 9.78, the open interest changed by 341 which increased total open position to 759

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.4, which was -2.45 lower than the previous day. The implied volatity was 10.66, the open interest changed by -23 which decreased total open position to 418

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 5.9, which was 0.35 higher than the previous day. The implied volatity was 12.32, the open interest changed by 199 which increased total open position to 441

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 5.4, which was -2.85 lower than the previous day. The implied volatity was 10.94, the open interest changed by 6 which increased total open position to 242

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 8.45, which was -4.7 lower than the previous day. The implied volatity was 10.53, the open interest changed by 111 which increased total open position to 236

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 13.15, which was -1.35 lower than the previous day. The implied volatity was 8.16, the open interest changed by 60 which increased total open position to 125

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 14.05, which was -1.6 lower than the previous day. The implied volatity was 9.40, the open interest changed by 9 which increased total open position to 65

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 16.8, which was -119.1 lower than the previous day. The implied volatity was 9.74, the open interest changed by 56 which increased total open position to 56

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 135.9, 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 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 135.9, 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 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 135.9, which was 0 lower than the previous day. The implied volatity was 2.24, 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 135.9, which was 0 lower than the previous day. The implied volatity was 2.12, 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 135.9, which was 0 lower than the previous day. The implied volatity was 2.12, 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 135.9, which was 0 lower than the previous day. The implied volatity was 3.14, 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 135.9, which was 0 lower than the previous day. The implied volatity was 2.82, 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 135.9, which was 0 lower than the previous day. The implied volatity was 2.26, 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 135.9, which was 0 lower than the previous day. The implied volatity was 1.82, 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 135.9, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 27050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25962.45	1217.05 ₹ 91,278.75	234.05 17553.75	-	0 0	-1 -75	3 225
18 Dec	25815.55	1217.05 ₹ 91,278.75	234.05 17553.75	25.40	1 75	0 0	4 300
17 Dec	25818.55	981.3 ₹ 73,597.5	23.3 1747.50	-	0 0	0 0	4 300
16 Dec	25860.10	981.3 ₹ 73,597.5	23.3 1747.50	-	0 0	4 300	4 300
15 Dec	26027.30	981.3 ₹ 73,597.5	23.3 1747.50	14.42	2 150	-2 -150	4 300
12 Dec	26046.95	958 ₹ 71,850	-110.9 -8317.50	14.77	12 900	4 300	6 450
11 Dec	25898.55	1064.55 ₹ 79,841.25	-149.25 -11193.75	-	2 150	1 75	2 150
10 Dec	25758.00	1213.8 ₹ 91,035	75.85 5688.75	11.03	6 450	-1 -75	1 75
9 Dec	25839.65	1133.85 ₹ 85,038.75	135.9 10192.50	15.21	4 300	0 0	2 150
8 Dec	25960.55	993.9 ₹ 74,542.5	187.4 14055.00	-	2 150	0 0	2 150
5 Dec	26186.45	806.5 ₹ 60,487.5	-90.45 -6783.75	13.11	2 150	1 75	2 150
4 Dec	26033.75	895.3 ₹ 67,147.5	-77.7 -5827.50	7.07	2 150	0 0	1 75
3 Dec	25986.00	973 ₹ 72,975	162.25 12168.75	13.28	2 150	1 75	1 75
2 Dec	26032.20	860 ₹ 64,500	-258.05 -19353.75	9.45	2 150	0 0	0 0
1 Dec	26175.75	1118.05 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1118.05 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1118.05 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1118.05 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	0 ₹ 0	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 27050 expiring on 23DEC2025

Delta for 27050 PE is -

Historical price for 27050 PE is as follows

On 19 Dec NIFTY was trading at 25962.45. The strike last trading price was 1217.05, which was 234.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1217.05, which was 234.05 higher than the previous day. The implied volatity was 25.40, the open interest changed by 0 which decreased total open position to 4

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 981.3, which was 23.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 981.3, which was 23.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 981.3, which was 23.3 higher than the previous day. The implied volatity was 14.42, the open interest changed by -2 which decreased total open position to 4

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 958, which was -110.9 lower than the previous day. The implied volatity was 14.77, the open interest changed by 4 which increased total open position to 6

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1064.55, which was -149.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1213.8, which was 75.85 higher than the previous day. The implied volatity was 11.03, 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 1133.85, which was 135.9 higher than the previous day. The implied volatity was 15.21, 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 993.9, which was 187.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 806.5, which was -90.45 lower than the previous day. The implied volatity was 13.11, the open interest changed by 1 which increased total open position to 2

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 895.3, which was -77.7 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 1

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 973, which was 162.25 higher than the previous day. The implied volatity was 13.28, the open interest changed by 1 which increased total open position to 1

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 860, which was -258.05 lower than the previous day. The implied volatity was 9.45, 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 1118.05, 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 1118.05, 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 1118.05, 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 1118.05, 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 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

On 24 Nov NIFTY was trading at 25959.50. 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

On 21 Nov NIFTY was trading at 26068.15. 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

On 20 Nov NIFTY was trading at 26192.15. 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

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