NIFTY

Nifty

25818.55 -41.55 (-0.16%)

L: 25770.35 H: 25929.15

Back to Option Chain

Historical option data for NIFTY
17 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 27200 CE
Delta: 0.01 Vega: 0.84 Theta: -1.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.75 ₹ 131.25	-0.05 -3.75	16.66	1,58,941 1,19,20,575	18,073 13,55,475	42,736 32,05,200
16 Dec	25860.10	1.85 ₹ 138.75	-0.55 -41.25	15.16	91,235 68,42,625	24,663 18,49,725	24,663 18,49,725
15 Dec	26027.30	2.4 ₹ 180	-0.5 -37.50	12.94	30,470 22,85,250	4,456 3,34,200	9,711 7,28,325
12 Dec	26046.95	2.7 ₹ 202.5	-0.1 -7.50	10.74	9,158 6,86,850	1,973 1,47,975	5,255 3,94,125
11 Dec	25898.55	2.85 ₹ 213.75	-1.85 -138.75	11.59	5,424 4,06,800	411 30,825	3,282 2,46,150
10 Dec	25758.00	4.75 ₹ 356.25	0.05 3.75	13.11	6,739 5,05,425	1,598 1,19,850	2,871 2,15,325
9 Dec	25839.65	4.5 ₹ 337.5	-1.8 -135.00	11.79	3,056 2,29,200	-238 -17,850	1,273 95,475
8 Dec	25960.55	6.55 ₹ 491.25	-0.9 -67.50	11.26	1,912 1,43,400	546 40,950	1,511 1,13,325
5 Dec	26186.45	6.85 ₹ 513.75	-2.4 -180.00	8.28	1,082 81,150	336 25,200	965 72,375
4 Dec	26033.75	9.25 ₹ 693.75	-0.9 -67.50	9.76	357 26,775	117 8,775	629 47,175
3 Dec	25986.00	10.65 ₹ 798.75	-3.3 -247.50	9.96	408 30,600	-36 -2,700	512 38,400
2 Dec	26032.20	15.35 ₹ 1,151.25	-4.65 -348.75	9.83	411 30,825	-36 -2,700	548 41,100
1 Dec	26175.75	21.15 ₹ 1,586.25	-5.45 -408.75	9.20	699 52,425	259 19,425	584 43,800
28 Nov	26202.95	27.6 ₹ 2,070	-2.95 -221.25	8.88	280 21,000	-46 -3,450	325 24,375
27 Nov	26215.55	31.7 ₹ 2,377.5	-1.95 -146.25	8.85	320 24,000	81 6,075	371 27,825
26 Nov	26205.30	35 ₹ 2,625	15.7 1177.50	9.01	458 34,350	225 16,875	290 21,750
25 Nov	25884.80	17.8 ₹ 1,335	-12.1 -907.50	9.83	101 7,575	9 675	65 4,875

24 Nov	25959.50	28.15 ₹ 2,111.25	-17.55 -1316.25	10.02	113 8,475	39 2,925	56 4,200
21 Nov	26068.15	43.45 ₹ 3,258.75	-15.85 -1188.75	9.65	58 4,350	6 450	17 1,275
20 Nov	26192.15	60.95 ₹ 4,571.25	-47.95 -3596.25	9.40	17 1,275	11 825	11 825
19 Nov	26052.65	108.9 ₹ 8,167.5	0 0.00	2.60	0 0	0 0	0 0

For Nifty - strike price 27200 expiring on 23DEC2025

Delta for 27200 CE is 0.01

Historical price for 27200 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 16.66, the open interest changed by 18073 which increased total open position to 42736

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 15.16, the open interest changed by 24663 which increased total open position to 24663

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2.4, which was -0.5 lower than the previous day. The implied volatity was 12.94, the open interest changed by 4456 which increased total open position to 9711

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 10.74, the open interest changed by 1973 which increased total open position to 5255

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.85, which was -1.85 lower than the previous day. The implied volatity was 11.59, the open interest changed by 411 which increased total open position to 3282

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 4.75, which was 0.05 higher than the previous day. The implied volatity was 13.11, the open interest changed by 1598 which increased total open position to 2871

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 4.5, which was -1.8 lower than the previous day. The implied volatity was 11.79, the open interest changed by -238 which decreased total open position to 1273

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 6.55, which was -0.9 lower than the previous day. The implied volatity was 11.26, the open interest changed by 546 which increased total open position to 1511

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 6.85, which was -2.4 lower than the previous day. The implied volatity was 8.28, the open interest changed by 336 which increased total open position to 965

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 9.25, which was -0.9 lower than the previous day. The implied volatity was 9.76, the open interest changed by 117 which increased total open position to 629

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 10.65, which was -3.3 lower than the previous day. The implied volatity was 9.96, the open interest changed by -36 which decreased total open position to 512

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 15.35, which was -4.65 lower than the previous day. The implied volatity was 9.83, the open interest changed by -36 which decreased total open position to 548

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 21.15, which was -5.45 lower than the previous day. The implied volatity was 9.20, the open interest changed by 259 which increased total open position to 584

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 27.6, which was -2.95 lower than the previous day. The implied volatity was 8.88, the open interest changed by -46 which decreased total open position to 325

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 31.7, which was -1.95 lower than the previous day. The implied volatity was 8.85, the open interest changed by 81 which increased total open position to 371

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 35, which was 15.7 higher than the previous day. The implied volatity was 9.01, the open interest changed by 225 which increased total open position to 290

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 17.8, which was -12.1 lower than the previous day. The implied volatity was 9.83, the open interest changed by 9 which increased total open position to 65

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 28.15, which was -17.55 lower than the previous day. The implied volatity was 10.02, the open interest changed by 39 which increased total open position to 56

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 43.45, which was -15.85 lower than the previous day. The implied volatity was 9.65, the open interest changed by 6 which increased total open position to 17

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 60.95, which was -47.95 lower than the previous day. The implied volatity was 9.40, the open interest changed by 11 which increased total open position to 11

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 108.9, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 27200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1300.4 ₹ 97,530	3.3 247.50	-	1 75	0 0	212 15,900
16 Dec	25860.10	1297.1 ₹ 97,282.5	172 12900.00	14.52	208 15,600	212 15,900	212 15,900
15 Dec	26027.30	1126.7 ₹ 84,502.5	35.7 2677.50	14.21	21 1,575	12 900	18 1,350
12 Dec	26046.95	1091 ₹ 81,825	-130.95 -9821.25	13.39	8 600	3 225	6 450
11 Dec	25898.55	1218.7 ₹ 91,402.5	-144.95 -10871.25	11.40	2 150	2 150	3 225
10 Dec	25758.00	1363.65 ₹ 1,02,273.75	71.05 5328.75	14.62	5 375	0 0	1 75
9 Dec	25839.65	1292.6 ₹ 96,945	151.2 11340.00	17.13	1 75	0 0	1 75
8 Dec	25960.55	1139.05 ₹ 85,428.75	190.45 14283.75	-	2 150	0 0	1 75
5 Dec	26186.45	948.6 ₹ 71,145	-93.2 -6990.00	14.23	3 225	-1 -75	1 75
4 Dec	26033.75	1043.2 ₹ 78,240	-89.45 -6708.75	7.40	3 225	-1 -75	2 150
3 Dec	25986.00	1132.65 ₹ 84,948.75	328.25 24618.75	15.61	2 150	3 225	3 225
2 Dec	26032.20	804.4 ₹ 60,330	139.35 10451.25	-	0 0	3 225	0 0
1 Dec	26175.75	804.4 ₹ 60,330	139.35 10451.25	-	0 0	3 225	0 0
28 Nov	26202.95	804.4 ₹ 60,330	139.35 10451.25	-	0 0	3 225	0 0
27 Nov	26215.55	804.4 ₹ 60,330	139.35 10451.25	7.59	43 3,225	3 225	3 225
26 Nov	26205.30	665.05 ₹ 49,878.75	-575.15 -43136.25	-	1 75	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 27200 expiring on 23DEC2025

Delta for 27200 PE is -

Historical price for 27200 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1300.4, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1297.1, which was 172 higher than the previous day. The implied volatity was 14.52, the open interest changed by 212 which increased total open position to 212

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1126.7, which was 35.7 higher than the previous day. The implied volatity was 14.21, the open interest changed by 12 which increased total open position to 18

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1091, which was -130.95 lower than the previous day. The implied volatity was 13.39, the open interest changed by 3 which increased total open position to 6

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1218.7, which was -144.95 lower than the previous day. The implied volatity was 11.40, the open interest changed by 2 which increased total open position to 3

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1363.65, which was 71.05 higher than the previous day. The implied volatity was 14.62, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1292.6, which was 151.2 higher than the previous day. The implied volatity was 17.13, the open interest changed by 0 which decreased total open position to 1

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1139.05, which was 190.45 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 948.6, which was -93.2 lower than the previous day. The implied volatity was 14.23, the open interest changed by -1 which decreased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1043.2, which was -89.45 lower than the previous day. The implied volatity was 7.40, the open interest changed by -1 which decreased total open position to 2

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1132.65, which was 328.25 higher than the previous day. The implied volatity was 15.61, 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 804.4, which was 139.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 804.4, which was 139.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 804.4, which was 139.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 804.4, which was 139.35 higher than the previous day. The implied volatity was 7.59, the open interest changed by 3 which increased total open position to 3

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 665.05, which was -575.15 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