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 27400 CE
Delta: 0.01 Vega: 0.67 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.45 ₹ 108.75	-0.1 -7.50	18.34	1,09,386 82,03,950	11,861 8,89,575	24,309 18,23,175
16 Dec	25860.10	1.6 ₹ 120	-0.2 -15.00	16.81	48,660 36,49,500	12,448 9,33,600	12,448 9,33,600
15 Dec	26027.30	1.9 ₹ 142.5	-0.2 -15.00	14.39	6,309 4,73,175	1,290 96,750	1,815 1,36,125
12 Dec	26046.95	2.35 ₹ 176.25	0.1 7.50	12.17	1,217 91,275	50 3,750	525 39,375
11 Dec	25898.55	2.35 ₹ 176.25	-1.5 -112.50	12.83	1,043 78,225	-35 -2,625	475 35,625
10 Dec	25758.00	3.9 ₹ 292.5	0.3 22.50	14.28	1,141 85,575	147 11,025	510 38,250
9 Dec	25839.65	3.2 ₹ 240	-1.8 -135.00	12.69	748 56,100	41 3,075	363 27,225
8 Dec	25960.55	5.15 ₹ 386.25	1.05 78.75	12.33	501 37,575	-30 -2,250	322 24,150
5 Dec	26186.45	3.75 ₹ 281.25	-2.25 -168.75	8.85	363 27,225	144 10,800	352 26,400
4 Dec	26033.75	6 ₹ 450	-0.2 -15.00	10.42	62 4,650	9 675	208 15,600
3 Dec	25986.00	5.8 ₹ 435	-2.45 -183.75	10.29	151 11,325	27 2,025	199 14,925
2 Dec	26032.20	7.5 ₹ 562.5	-4.1 -307.50	9.90	167 12,525	-13 -975	172 12,900
1 Dec	26175.75	12.1 ₹ 907.5	-3.05 -228.75	9.55	151 11,325	63 4,725	185 13,875

28 Nov	26202.95	13.35 ₹ 1,001.25	-3.75 -281.25	8.84	78 5,850	11 825	122 9,150
27 Nov	26215.55	17.1 ₹ 1,282.5	-1.4 -105.00	8.98	92 6,900	10 750	111 8,325
26 Nov	26205.30	19.5 ₹ 1,462.5	7.8 585.00	9.14	161 12,075	81 6,075	101 7,575
25 Nov	25884.80	11.9 ₹ 892.5	-17.3 -1297.50	10.28	30 2,250	19 1,425	20 1,500
24 Nov	25959.50	19.6 ₹ 1,470	-60.3 -4522.50	10.51	2 150	1 75	1 75
21 Nov	26068.15	79.9 ₹ 5,992.5	0 0.00	3.25	0 0	0 0	0 0
20 Nov	26192.15	79.9 ₹ 5,992.5	0 0.00	2.80	0 0	0 0	0 0
19 Nov	26052.65	79.9 ₹ 5,992.5	0 0.00	3.15	0 0	0 0	0 0

For Nifty - strike price 27400 expiring on 23DEC2025

Delta for 27400 CE is 0.01

Historical price for 27400 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 18.34, the open interest changed by 11861 which increased total open position to 24309

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 16.81, the open interest changed by 12448 which increased total open position to 12448

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 14.39, the open interest changed by 1290 which increased total open position to 1815

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was 12.17, the open interest changed by 50 which increased total open position to 525

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.35, which was -1.5 lower than the previous day. The implied volatity was 12.83, the open interest changed by -35 which decreased total open position to 475

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 3.9, which was 0.3 higher than the previous day. The implied volatity was 14.28, the open interest changed by 147 which increased total open position to 510

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 3.2, which was -1.8 lower than the previous day. The implied volatity was 12.69, the open interest changed by 41 which increased total open position to 363

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 5.15, which was 1.05 higher than the previous day. The implied volatity was 12.33, the open interest changed by -30 which decreased total open position to 322

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.75, which was -2.25 lower than the previous day. The implied volatity was 8.85, the open interest changed by 144 which increased total open position to 352

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 6, which was -0.2 lower than the previous day. The implied volatity was 10.42, the open interest changed by 9 which increased total open position to 208

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 5.8, which was -2.45 lower than the previous day. The implied volatity was 10.29, the open interest changed by 27 which increased total open position to 199

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 7.5, which was -4.1 lower than the previous day. The implied volatity was 9.90, the open interest changed by -13 which decreased total open position to 172

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 12.1, which was -3.05 lower than the previous day. The implied volatity was 9.55, the open interest changed by 63 which increased total open position to 185

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 13.35, which was -3.75 lower than the previous day. The implied volatity was 8.84, the open interest changed by 11 which increased total open position to 122

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 17.1, which was -1.4 lower than the previous day. The implied volatity was 8.98, the open interest changed by 10 which increased total open position to 111

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 19.5, which was 7.8 higher than the previous day. The implied volatity was 9.14, the open interest changed by 81 which increased total open position to 101

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 11.9, which was -17.3 lower than the previous day. The implied volatity was 10.28, the open interest changed by 19 which increased total open position to 20

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 19.6, which was -60.3 lower than the previous day. The implied volatity was 10.51, the open interest changed by 1 which increased total open position to 1

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 79.9, which was 0 lower than the previous day. The implied volatity was 3.25, 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 79.9, which was 0 lower than the previous day. The implied volatity was 2.80, 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 79.9, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 27400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1325.2 ₹ 99,390	34.6 2595.00	-	0 0	0 0	4 300
16 Dec	25860.10	1325.2 ₹ 99,390	34.6 2595.00	-	0 0	4 300	4 300
15 Dec	26027.30	1325.2 ₹ 99,390	34.6 2595.00	13.07	4 300	1 75	2 150
12 Dec	26046.95	1287.85 ₹ 96,588.75	-135.25 -10143.75	16.66	4 300	0 0	1 75
11 Dec	25898.55	1418.3 ₹ 1,06,372.5	-144 -10800.00	13.12	2 150	0 0	1 75
10 Dec	25758.00	1562.3 ₹ 1,17,172.5	84.25 6318.75	12.76	6 450	0 0	1 75
9 Dec	25839.65	1478.05 ₹ 1,10,853.75	139.35 10451.25	16.88	1 75	0 0	1 75
8 Dec	25960.55	1339.9 ₹ 1,00,492.5	233.95 17546.25	-	3 225	1 75	1 75
5 Dec	26186.45	1103.15 ₹ 82,736.25	-143.95 -10796.25	13.29	2 150	0 0	0 0
4 Dec	26033.75	1240.65 ₹ 93,048.75	-43.55 -3266.25	5.55	2 150	0 0	0 0
3 Dec	25986.00	1274.5 ₹ 95,587.5	-135.5 -10162.50	10.83	2 150	0 0	0 0
2 Dec	26032.20	1410 ₹ 1,05,750	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1410 ₹ 1,05,750	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1410 ₹ 1,05,750	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1410 ₹ 1,05,750	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1410 ₹ 1,05,750	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 27400 expiring on 23DEC2025

Delta for 27400 PE is -

Historical price for 27400 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1325.2, which was 34.6 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 1325.2, which was 34.6 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 1325.2, which was 34.6 higher than the previous day. The implied volatity was 13.07, the open interest changed by 1 which increased total open position to 2

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1287.85, which was -135.25 lower than the previous day. The implied volatity was 16.66, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1418.3, which was -144 lower than the previous day. The implied volatity was 13.12, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1562.3, which was 84.25 higher than the previous day. The implied volatity was 12.76, 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 1478.05, which was 139.35 higher than the previous day. The implied volatity was 16.88, 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 1339.9, which was 233.95 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 1103.15, which was -143.95 lower than the previous day. The implied volatity was 13.29, 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 1240.65, which was -43.55 lower than the previous day. The implied volatity was 5.55, 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 1274.5, which was -135.5 lower than the previous day. The implied volatity was 10.83, 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 1410, 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 1410, 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 1410, 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 1410, 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 1410, 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