NIFTY

Nifty

25966.4 +150.85 (0.58%)

L: 25880.45 H: 25993.35

Back to Option Chain

Historical option data for NIFTY
19 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 27950 CE
Delta: 0.00 Vega: 0.21 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25966.40	0.5 ₹ 37.5	-0.3 -22.50	24.67	33,307 24,98,025	-2,498 -1,87,350	23,668 17,75,100
18 Dec	25815.55	0.7 ₹ 52.5	-0.4 -30.00	24.30	62,476 46,85,700	4,772 3,57,900	26,166 19,62,450
17 Dec	25818.55	1 ₹ 75	-0.3 -22.50	22.87	60,082 45,06,150	12,664 9,49,800	21,394 16,04,550
16 Dec	25860.10	1.5 ₹ 112.5	0.4 30.00	21.76	18,675 14,00,625	8,730 6,54,750	8,730 6,54,750
15 Dec	26027.30	1.05 ₹ 78.75	-0.55 -41.25	18.06	1,438 1,07,850	507 38,025	978 73,350
12 Dec	26046.95	1.8 ₹ 135	0.3 22.50	15.94	264 19,800	-11 -825	471 35,325
11 Dec	25898.55	1.65 ₹ 123.75	-0.4 -30.00	16.21	536 40,200	71 5,325	482 36,150
10 Dec	25758.00	2.75 ₹ 206.25	0.55 41.25	17.69	304 22,800	79 5,925	411 30,825
9 Dec	25839.65	2.15 ₹ 161.25	-0.7 -52.50	15.77	403 30,225	186 13,950	332 24,900
8 Dec	25960.55	3.5 ₹ 262.5	1.05 78.75	15.52	84 6,300	40 3,000	146 10,950
5 Dec	26186.45	2.45 ₹ 183.75	-0.65 -48.75	11.75	46 3,450	9 675	106 7,950
4 Dec	26033.75	3.1 ₹ 232.5	-1.2 -90.00	12.81	54 4,050	-8 -600	97 7,275
3 Dec	25986.00	4.45 ₹ 333.75	0.6 45.00	13.28	59 4,425	28 2,100	105 7,875
2 Dec	26032.20	4 ₹ 300	-1.15 -86.25	12.27	39 2,925	3 225	77 5,775
1 Dec	26175.75	5.35 ₹ 401.25	1.05 78.75	11.69	91 6,825	38 2,850	74 5,550
28 Nov	26202.95	4.3 ₹ 322.5	-3.2 -240.00	10.31	49 3,675	8 600	36 2,700
27 Nov	26215.55	7.5 ₹ 562.5	2.55 191.25	10.88	23 1,725	12 900	28 2,100

26 Nov	26205.30	4.95 ₹ 371.25	0.15 11.25	10.07	9 675	3 225	16 1,200
25 Nov	25884.80	4.05 ₹ 303.75	-4.55 -341.25	11.45	18 1,350	6 450	13 975
24 Nov	25959.50	9.5 ₹ 712.5	-21.65 -1623.75	12.25	18 1,350	7 525	7 525

For Nifty - strike price 27950 expiring on 23DEC2025

Delta for 27950 CE is 0.00

Historical price for 27950 CE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 24.67, the open interest changed by -2498 which decreased total open position to 23668

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 24.30, the open interest changed by 4772 which increased total open position to 26166

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 22.87, the open interest changed by 12664 which increased total open position to 21394

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1.5, which was 0.4 higher than the previous day. The implied volatity was 21.76, the open interest changed by 8730 which increased total open position to 8730

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 18.06, the open interest changed by 507 which increased total open position to 978

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.8, which was 0.3 higher than the previous day. The implied volatity was 15.94, the open interest changed by -11 which decreased total open position to 471

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.65, which was -0.4 lower than the previous day. The implied volatity was 16.21, the open interest changed by 71 which increased total open position to 482

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was 17.69, the open interest changed by 79 which increased total open position to 411

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2.15, which was -0.7 lower than the previous day. The implied volatity was 15.77, the open interest changed by 186 which increased total open position to 332

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.5, which was 1.05 higher than the previous day. The implied volatity was 15.52, the open interest changed by 40 which increased total open position to 146

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was 11.75, the open interest changed by 9 which increased total open position to 106

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 3.1, which was -1.2 lower than the previous day. The implied volatity was 12.81, the open interest changed by -8 which decreased total open position to 97

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 4.45, which was 0.6 higher than the previous day. The implied volatity was 13.28, the open interest changed by 28 which increased total open position to 105

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 4, which was -1.15 lower than the previous day. The implied volatity was 12.27, the open interest changed by 3 which increased total open position to 77

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 5.35, which was 1.05 higher than the previous day. The implied volatity was 11.69, the open interest changed by 38 which increased total open position to 74

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 4.3, which was -3.2 lower than the previous day. The implied volatity was 10.31, the open interest changed by 8 which increased total open position to 36

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 7.5, which was 2.55 higher than the previous day. The implied volatity was 10.88, the open interest changed by 12 which increased total open position to 28

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 4.95, which was 0.15 higher than the previous day. The implied volatity was 10.07, the open interest changed by 3 which increased total open position to 16

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 4.05, which was -4.55 lower than the previous day. The implied volatity was 11.45, the open interest changed by 6 which increased total open position to 13

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 9.5, which was -21.65 lower than the previous day. The implied volatity was 12.25, the open interest changed by 7 which increased total open position to 7

NIFTY 23DEC2025 27950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25966.40	2100 ₹ 1,57,500	73.35 5501.25	-	0 0	0 0	4 300
18 Dec	25815.55	2100 ₹ 1,57,500	73.35 5501.25	-	0 0	1 75	4 300
17 Dec	25818.55	2100 ₹ 1,57,500	73.35 5501.25	34.04	1 75	1 75	3 225
16 Dec	25860.10	2031.3 ₹ 1,52,347.5	154.8 11610.00	-	2 150	2 150	2 150
15 Dec	26027.30	1870.6 ₹ 1,40,295	24.6 1845.00	-	2 150	1 75	2 150
12 Dec	26046.95	1840.55 ₹ 1,38,041.25	-264.4 -19830.00	22.11	2 150	0 0	1 75
11 Dec	25898.55	2098.25 ₹ 1,57,368.75	76.8 5760.00	-	0 0	0 0	1 75
10 Dec	25758.00	2098.25 ₹ 1,57,368.75	76.8 5760.00	-	3 225	0 0	1 75
9 Dec	25839.65	2021.45 ₹ 1,51,608.75	100.3 7522.50	21.99	1 75	0 0	1 75
8 Dec	25960.55	1914.4 ₹ 1,43,580	259.6 19470.00	19.01	2 150	-1 -75	1 75
5 Dec	26186.45	1650.6 ₹ 1,23,795	-146.6 -10995.00	17.81	2 150	1 75	2 150
4 Dec	26033.75	1788.95 ₹ 1,34,171.25	-39.3 -2947.50	11.38	2 150	1 75	1 75
3 Dec	25986.00	1814.7 ₹ 1,36,102.5	-93.4 -7005.00	-	6 450	0 0	0 0
2 Dec	26032.20	1908.1 ₹ 1,43,107.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1908.1 ₹ 1,43,107.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1908.1 ₹ 1,43,107.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1908.1 ₹ 1,43,107.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1908.1 ₹ 1,43,107.5	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

For Nifty - strike price 27950 expiring on 23DEC2025

Delta for 27950 PE is -

Historical price for 27950 PE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 2100, which was 73.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 2100, which was 73.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2100, which was 73.35 higher than the previous day. The implied volatity was 34.04, the open interest changed by 1 which increased total open position to 3

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2031.3, which was 154.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1870.6, which was 24.6 higher than the previous day. The implied volatity was -, 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 1840.55, which was -264.4 lower than the previous day. The implied volatity was 22.11, 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 2098.25, which was 76.8 higher than the previous day. The implied volatity was -, 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 2098.25, which was 76.8 higher than the previous day. The implied volatity was -, 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 2021.45, which was 100.3 higher than the previous day. The implied volatity was 21.99, 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 1914.4, which was 259.6 higher than the previous day. The implied volatity was 19.01, 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 1650.6, which was -146.6 lower than the previous day. The implied volatity was 17.81, 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 1788.95, which was -39.3 lower than the previous day. The implied volatity was 11.38, 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 1814.7, which was -93.4 lower than the previous day. The implied volatity was -, 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 1908.1, 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 1908.1, 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 1908.1, 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 1908.1, 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 1908.1, 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

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