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 27350 CE
Delta: 0.01 Vega: 0.70 Theta: -1.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.5 ₹ 112.5	-0.15 -11.25	17.90	16,036 12,02,700	1,267 95,025	1,657 1,24,275
16 Dec	25860.10	1.65 ₹ 123.75	-0.2 -15.00	16.38	1,640 1,23,000	390 29,250	390 29,250
15 Dec	26027.30	1.55 ₹ 116.25	-0.75 -56.25	13.58	378 28,350	54 4,050	177 13,275
12 Dec	26046.95	2.75 ₹ 206.25	0.2 15.00	12.06	166 12,450	111 8,325	123 9,225

11 Dec	25898.55	2.2 ₹ 165	-84.25 -6318.75	12.34	36 2,700	12 900	12 900
10 Dec	25758.00	86.45 ₹ 6,483.75	0 0.00	7.10	0 0	0 0	0 0
9 Dec	25839.65	86.45 ₹ 6,483.75	0 0.00	6.42	0 0	0 0	0 0
8 Dec	25960.55	86.45 ₹ 6,483.75	0 0.00	5.51	0 0	0 0	0 0
5 Dec	26186.45	86.45 ₹ 6,483.75	0 0.00	4.02	0 0	0 0	0 0
4 Dec	26033.75	86.45 ₹ 6,483.75	0 0.00	4.54	0 0	0 0	0 0
3 Dec	25986.00	86.45 ₹ 6,483.75	0 0.00	4.50	0 0	0 0	0 0
2 Dec	26032.20	86.45 ₹ 6,483.75	0 0.00	4.11	0 0	0 0	0 0
1 Dec	26175.75	86.45 ₹ 6,483.75	0 0.00	3.56	0 0	0 0	0 0
28 Nov	26202.95	86.45 ₹ 6,483.75	0 0.00	3.21	0 0	0 0	0 0
27 Nov	26215.55	86.45 ₹ 6,483.75	0 0.00	3.07	0 0	0 0	0 0
26 Nov	26205.30	86.45 ₹ 6,483.75	0 0.00	3.05	0 0	0 0	0 0
25 Nov	25884.80	86.45 ₹ 6,483.75	0 0.00	4.04	0 0	0 0	0 0
24 Nov	25959.50	86.45 ₹ 6,483.75	0 0.00	3.70	0 0	0 0	0 0
21 Nov	26068.15	86.45 ₹ 6,483.75	0 0.00	3.11	0 0	0 0	0 0
20 Nov	26192.15	86.45 ₹ 6,483.75	0 0.00	2.67	0 0	0 0	0 0
19 Nov	26052.65	86.45 ₹ 6,483.75	0 0.00	3.01	0 0	0 0	0 0

For Nifty - strike price 27350 expiring on 23DEC2025

Delta for 27350 CE is 0.01

Historical price for 27350 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 17.90, the open interest changed by 1267 which increased total open position to 1657

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1.65, which was -0.2 lower than the previous day. The implied volatity was 16.38, the open interest changed by 390 which increased total open position to 390

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 13.58, the open interest changed by 54 which increased total open position to 177

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.75, which was 0.2 higher than the previous day. The implied volatity was 12.06, the open interest changed by 111 which increased total open position to 123

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.2, which was -84.25 lower than the previous day. The implied volatity was 12.34, the open interest changed by 12 which increased total open position to 12

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 86.45, which was 0 lower than the previous day. The implied volatity was 7.10, 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 86.45, which was 0 lower than the previous day. The implied volatity was 6.42, 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 86.45, which was 0 lower than the previous day. The implied volatity was 5.51, 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 86.45, which was 0 lower than the previous day. The implied volatity was 4.02, 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 86.45, which was 0 lower than the previous day. The implied volatity was 4.54, 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 86.45, which was 0 lower than the previous day. The implied volatity was 4.50, 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 86.45, which was 0 lower than the previous day. The implied volatity was 4.11, 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 86.45, which was 0 lower than the previous day. The implied volatity was 3.56, 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 86.45, which was 0 lower than the previous day. The implied volatity was 3.21, 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 86.45, which was 0 lower than the previous day. The implied volatity was 3.07, 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 86.45, which was 0 lower than the previous day. The implied volatity was 3.05, 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 86.45, which was 0 lower than the previous day. The implied volatity was 4.04, 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 86.45, which was 0 lower than the previous day. The implied volatity was 3.70, 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 86.45, which was 0 lower than the previous day. The implied volatity was 3.11, 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 86.45, which was 0 lower than the previous day. The implied volatity was 2.67, 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 86.45, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 27350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1274 ₹ 95,550	34.05 2553.75	-	0 0	0 0	3 225
16 Dec	25860.10	1274 ₹ 95,550	34.05 2553.75	-	0 0	3 225	3 225
15 Dec	26027.30	1274 ₹ 95,550	34.05 2553.75	16.47	2 150	1 75	3 225
12 Dec	26046.95	1236.7 ₹ 92,752.5	-140.15 -10511.25	15.29	2 150	0 0	2 150
11 Dec	25898.55	1373.05 ₹ 1,02,978.75	-141.5 -10612.50	14.73	2 150	1 75	2 150
10 Dec	25758.00	1514.55 ₹ 1,13,591.25	68.95 5171.25	13.87	3 225	0 0	1 75
9 Dec	25839.65	1445.6 ₹ 1,08,420	153.2 11490.00	19.87	1 75	0 0	1 75
8 Dec	25960.55	1287.95 ₹ 96,596.25	225.2 16890.00	-	2 150	1 75	1 75
5 Dec	26186.45	1057.75 ₹ 79,331.25	-130.05 -9753.75	13.33	2 150	-1 -75	0 0
4 Dec	26033.75	1185.55 ₹ 88,916.25	-55.9 -4192.50	-	2 150	1 75	1 75
3 Dec	25986.00	1235.9 ₹ 92,692.5	-131 -9825.00	12.60	2 150	0 0	0 0
2 Dec	26032.20	1366.9 ₹ 1,02,517.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1366.9 ₹ 1,02,517.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1366.9 ₹ 1,02,517.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1366.9 ₹ 1,02,517.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1366.9 ₹ 1,02,517.5	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 27350 expiring on 23DEC2025

Delta for 27350 PE is -

Historical price for 27350 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1274, which was 34.05 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 1274, which was 34.05 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 1274, which was 34.05 higher than the previous day. The implied volatity was 16.47, 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 1236.7, which was -140.15 lower than the previous day. The implied volatity was 15.29, 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 1373.05, which was -141.5 lower than the previous day. The implied volatity was 14.73, 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 1514.55, which was 68.95 higher than the previous day. The implied volatity was 13.87, 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 1445.6, which was 153.2 higher than the previous day. The implied volatity was 19.87, 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 1287.95, which was 225.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1057.75, which was -130.05 lower than the previous day. The implied volatity was 13.33, the open interest changed by -1 which decreased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1185.55, which was -55.9 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 1235.9, which was -131 lower than the previous day. The implied volatity was 12.60, 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 1366.9, 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 1366.9, 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 1366.9, 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 1366.9, 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 1366.9, 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