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 27150 CE
Delta: 0.01 Vega: 0.60 Theta: -1.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1.2 ₹ 90	-0.5 -37.50	17.04	42,340 31,75,500	1,993 1,49,475	6,818 5,11,350
17 Dec	25818.55	1.7 ₹ 127.5	-0.1 -7.50	16.07	46,869 35,15,175	3,240 2,43,000	4,825 3,61,875
16 Dec	25860.10	1.85 ₹ 138.75	-0.6 -45.00	14.65	5,513 4,13,475	1,585 1,18,875	1,585 1,18,875
15 Dec	26027.30	2.2 ₹ 165	-0.85 -63.75	12.29	2,872 2,15,400	-65 -4,875	442 33,150
12 Dec	26046.95	3.35 ₹ 251.25	0.5 37.50	10.65	977 73,275	468 35,100	507 38,025
11 Dec	25898.55	2.75 ₹ 206.25	-114.6 -8595.00	11.14	200 15,000	39 2,925	39 2,925
10 Dec	25758.00	117.35 ₹ 8,801.25	0 0.00	6.25	0 0	0 0	0 0

9 Dec	25839.65	117.35 ₹ 8,801.25	0 0.00	5.59	0 0	0 0	0 0
8 Dec	25960.55	117.35 ₹ 8,801.25	0 0.00	4.74	0 0	0 0	0 0
5 Dec	26186.45	117.35 ₹ 8,801.25	0 0.00	3.30	0 0	0 0	0 0
4 Dec	26033.75	117.35 ₹ 8,801.25	0 0.00	3.81	0 0	0 0	0 0
3 Dec	25986.00	117.35 ₹ 8,801.25	0 0.00	3.80	0 0	0 0	0 0
2 Dec	26032.20	117.35 ₹ 8,801.25	0 0.00	3.43	0 0	0 0	0 0
1 Dec	26175.75	117.35 ₹ 8,801.25	0 0.00	2.88	0 0	0 0	0 0
28 Nov	26202.95	117.35 ₹ 8,801.25	0 0.00	2.57	0 0	0 0	0 0
27 Nov	26215.55	117.35 ₹ 8,801.25	0 0.00	2.44	0 0	0 0	0 0
26 Nov	26205.30	117.35 ₹ 8,801.25	0 0.00	2.43	0 0	0 0	0 0
25 Nov	25884.80	117.35 ₹ 8,801.25	0 0.00	3.45	0 0	0 0	0 0
24 Nov	25959.50	117.35 ₹ 8,801.25	0 0.00	3.10	0 0	0 0	0 0
21 Nov	26068.15	117.35 ₹ 8,801.25	0 0.00	2.55	0 0	0 0	0 0
20 Nov	26192.15	117.35 ₹ 8,801.25	0 0.00	2.10	0 0	0 0	0 0
19 Nov	26052.65	117.35 ₹ 8,801.25	0 0.00	2.46	0 0	0 0	0 0

For Nifty - strike price 27150 expiring on 23DEC2025

Delta for 27150 CE is 0.01

Historical price for 27150 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 17.04, the open interest changed by 1993 which increased total open position to 6818

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.7, which was -0.1 lower than the previous day. The implied volatity was 16.07, the open interest changed by 3240 which increased total open position to 4825

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1.85, which was -0.6 lower than the previous day. The implied volatity was 14.65, the open interest changed by 1585 which increased total open position to 1585

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 12.29, the open interest changed by -65 which decreased total open position to 442

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.35, which was 0.5 higher than the previous day. The implied volatity was 10.65, the open interest changed by 468 which increased total open position to 507

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.75, which was -114.6 lower than the previous day. The implied volatity was 11.14, the open interest changed by 39 which increased total open position to 39

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 3.30, 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 117.35, which was 0 lower than the previous day. The implied volatity was 3.81, 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 117.35, which was 0 lower than the previous day. The implied volatity was 3.80, 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 117.35, which was 0 lower than the previous day. The implied volatity was 3.43, 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 117.35, which was 0 lower than the previous day. The implied volatity was 2.88, 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 117.35, which was 0 lower than the previous day. The implied volatity was 2.57, 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 117.35, which was 0 lower than the previous day. The implied volatity was 2.44, 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 117.35, which was 0 lower than the previous day. The implied volatity was 2.43, 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 117.35, which was 0 lower than the previous day. The implied volatity was 3.45, 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 117.35, which was 0 lower than the previous day. The implied volatity was 3.10, 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 117.35, which was 0 lower than the previous day. The implied volatity was 2.55, 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 117.35, which was 0 lower than the previous day. The implied volatity was 2.10, 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 117.35, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 27150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1279.5 ₹ 95,962.5	208.75 15656.25	-	1 75	0 0	3 225
17 Dec	25818.55	1068.3 ₹ 80,122.5	21.3 1597.50	-	0 0	0 0	3 225
16 Dec	25860.10	1068.3 ₹ 80,122.5	21.3 1597.50	-	0 0	3 225	3 225
15 Dec	26027.30	1068.3 ₹ 80,122.5	21.3 1597.50	-	2 150	1 75	3 225
12 Dec	26046.95	1043.95 ₹ 78,296.25	-125.65 -9423.75	13.54	2 150	0 0	2 150
11 Dec	25898.55	1165.4 ₹ 87,405	-150.5 -11287.50	-	2 150	1 75	2 150
10 Dec	25758.00	1315.9 ₹ 98,692.5	79.05 5928.75	12.62	4 300	1 75	1 75
9 Dec	25839.65	1231.7 ₹ 92,377.5	134.5 10087.50	14.84	4 300	-1 -75	0 0
8 Dec	25960.55	1093.65 ₹ 82,023.75	214.8 16110.00	-	2 150	-1 -75	1 75
5 Dec	26186.45	878.85 ₹ 65,913.75	-113.9 -8542.50	12.95	2 150	1 75	2 150
4 Dec	26033.75	991.1 ₹ 74,332.5	-82.2 -6165.00	-	2 150	1 75	1 75
3 Dec	25986.00	1070.5 ₹ 80,287.5	-128.45 -9633.75	14.02	2 150	0 0	0 0
2 Dec	26032.20	1198.95 ₹ 89,921.25	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1198.95 ₹ 89,921.25	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1198.95 ₹ 89,921.25	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1198.95 ₹ 89,921.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1198.95 ₹ 89,921.25	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 27150 expiring on 23DEC2025

Delta for 27150 PE is -

Historical price for 27150 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1279.5, which was 208.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1068.3, which was 21.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1068.3, which was 21.3 higher than the previous day. The implied volatity was -, 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 1068.3, which was 21.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1043.95, which was -125.65 lower than the previous day. The implied volatity was 13.54, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1165.4, which was -150.5 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 1315.9, which was 79.05 higher than the previous day. The implied volatity was 12.62, the open interest changed by 1 which increased total open position to 1

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1231.7, which was 134.5 higher than the previous day. The implied volatity was 14.84, the open interest changed by -1 which decreased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1093.65, which was 214.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 878.85, which was -113.9 lower than the previous day. The implied volatity was 12.95, 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 991.1, which was -82.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1070.5, which was -128.45 lower than the previous day. The implied volatity was 14.02, 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 1198.95, 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 1198.95, 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 1198.95, 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 1198.95, 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 1198.95, 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