NIFTY

Nifty

25922.8 +62.70 (0.24%)

L: 25855.65 H: 25927.5

Back to Option Chain

Historical option data for NIFTY
17 Dec 2025 09:35 AM 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 25000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25925.15	964.55 ₹ 72,341.25	53.75 4031.25	-	232 17,400	38 2,850	1,284 96,300
16 Dec	25860.10	901 ₹ 67,575	-172 -12900.00	10.64	1,086 81,450	1,246 93,450	1,246 93,450
15 Dec	26027.30	1071.05 ₹ 80,328.75	-35.85 -2688.75	11.03	920 69,000	586 43,950	860 64,500

12 Dec	26046.95	1108.45 ₹ 83,133.75	129.95 9746.25	-	427 32,025	-181 -13,575	274 20,550
11 Dec	25898.55	979.8 ₹ 73,485	135.75 10181.25	10.19	713 53,475	136 10,200	455 34,125
10 Dec	25758.00	842 ₹ 63,150	-94.15 -7061.25	9.62	70 5,250	36 2,700	319 23,925
9 Dec	25839.65	932.3 ₹ 69,922.5	-138.6 -10395.00	-	315 23,625	277 20,775	283 21,225
8 Dec	25960.55	1067.8 ₹ 80,085	-230.55 -17291.25	15.02	2 150	1 75	6 450
5 Dec	26186.45	1293.25 ₹ 96,993.75	118.95 8921.25	-	7 525	4 300	5 375
4 Dec	26033.75	1178.2 ₹ 88,365	66.25 4968.75	15.11	6 450	1 75	1 75
3 Dec	25986.00	1109.35 ₹ 83,201.25	-56 -4200.00	-	3 225	0 0	0 0
2 Dec	26032.20	1165.35 ₹ 87,401.25	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1165.35 ₹ 87,401.25	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1165.35 ₹ 87,401.25	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1165.35 ₹ 87,401.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1165.35 ₹ 87,401.25	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1165.35 ₹ 87,401.25	0 0.00	16.45	1 75	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 25000 expiring on 23DEC2025

Delta for 25000 CE is -

Historical price for 25000 CE is as follows

On 17 Dec NIFTY was trading at 25925.15. The strike last trading price was 964.55, which was 53.75 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 1284

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 901, which was -172 lower than the previous day. The implied volatity was 10.64, the open interest changed by 1246 which increased total open position to 1246

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1071.05, which was -35.85 lower than the previous day. The implied volatity was 11.03, the open interest changed by 586 which increased total open position to 860

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1108.45, which was 129.95 higher than the previous day. The implied volatity was -, the open interest changed by -181 which decreased total open position to 274

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 979.8, which was 135.75 higher than the previous day. The implied volatity was 10.19, the open interest changed by 136 which increased total open position to 455

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 842, which was -94.15 lower than the previous day. The implied volatity was 9.62, the open interest changed by 36 which increased total open position to 319

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 932.3, which was -138.6 lower than the previous day. The implied volatity was -, the open interest changed by 277 which increased total open position to 283

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1067.8, which was -230.55 lower than the previous day. The implied volatity was 15.02, the open interest changed by 1 which increased total open position to 6

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1293.25, which was 118.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1178.2, which was 66.25 higher than the previous day. The implied volatity was 15.11, 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 1109.35, which was -56 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 1165.35, 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 1165.35, 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 1165.35, 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 1165.35, 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 1165.35, 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 1165.35, which was 0 lower than the previous day. The implied volatity was 16.45, 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 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

NIFTY 23DEC2025 25000 PE
Delta: -0.02 Vega: 1.90 Theta: -2.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25925.15	4.5 ₹ 337.5	-0.5 -37.50	14.75	93,832 70,37,400	17,514 13,13,550	85,768 64,32,600
16 Dec	25860.10	5.15 ₹ 386.25	-1.15 -86.25	13.43	1,56,213 1,17,15,975	68,254 51,19,050	68,254 51,19,050
15 Dec	26027.30	6.25 ₹ 468.75	-0.4 -30.00	14.93	95,626 71,71,950	25,706 19,27,950	36,047 27,03,525
12 Dec	26046.95	6.6 ₹ 495	-1.7 -127.50	13.38	29,723 22,29,225	2,411 1,80,825	10,341 7,75,575
11 Dec	25898.55	8.9 ₹ 667.5	-8.65 -648.75	12.08	27,101 20,32,575	1,275 95,625	7,930 5,94,750
10 Dec	25758.00	18.45 ₹ 1,383.75	4.65 348.75	12.11	25,364 19,02,300	2,957 2,21,775	6,655 4,99,125
9 Dec	25839.65	13.35 ₹ 1,001.25	-2 -150.00	11.74	9,672 7,25,400	820 61,500	3,698 2,77,350
8 Dec	25960.55	16.35 ₹ 1,226.25	7.5 562.50	12.80	5,331 3,99,825	1,114 83,550	2,878 2,15,850
5 Dec	26186.45	9 ₹ 675	-5.3 -397.50	12.47	3,196 2,39,700	210 15,750	1,764 1,32,300
4 Dec	26033.75	14 ₹ 1,050	-4.25 -318.75	11.92	962 72,150	100 7,500	1,554 1,16,550
3 Dec	25986.00	17.5 ₹ 1,312.5	-0.65 -48.75	11.96	1,792 1,34,400	193 14,475	1,454 1,09,050
2 Dec	26032.20	17.7 ₹ 1,327.5	0.05 3.75	12.33	822 61,650	8 600	1,261 94,575
1 Dec	26175.75	17.4 ₹ 1,305	-2.6 -195.00	13.03	1,484 1,11,300	98 7,350	1,253 93,975
28 Nov	26202.95	19.35 ₹ 1,451.25	-1.55 -116.25	12.79	1,667 1,25,025	676 50,700	1,155 86,625
27 Nov	26215.55	20.2 ₹ 1,515	-6.5 -487.50	12.81	408 30,600	-3 -225	479 35,925
26 Nov	26205.30	26.85 ₹ 2,013.75	-18.25 -1368.75	13.31	657 49,275	254 19,050	482 36,150
25 Nov	25884.80	45.85 ₹ 3,438.75	-2.85 -213.75	-	393 29,475	71 5,325	228 17,100
24 Nov	25959.50	48.5 ₹ 3,637.5	-1.55 -116.25	12.97	255 19,125	54 4,050	157 11,775
21 Nov	26068.15	50.85 ₹ 3,813.75	10.8 810.00	13.55	190 14,250	37 2,775	103 7,725
20 Nov	26192.15	40 ₹ 3,000	-10.6 -795.00	13.47	74 5,550	26 1,950	66 4,950
19 Nov	26052.65	45.6 ₹ 3,420	-63.85 -4788.75	12.78	44 3,300	40 3,000	40 3,000

For Nifty - strike price 25000 expiring on 23DEC2025

Delta for 25000 PE is -0.02

Historical price for 25000 PE is as follows

On 17 Dec NIFTY was trading at 25925.15. The strike last trading price was 4.5, which was -0.5 lower than the previous day. The implied volatity was 14.75, the open interest changed by 17514 which increased total open position to 85768

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 5.15, which was -1.15 lower than the previous day. The implied volatity was 13.43, the open interest changed by 68254 which increased total open position to 68254

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 6.25, which was -0.4 lower than the previous day. The implied volatity was 14.93, the open interest changed by 25706 which increased total open position to 36047

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 6.6, which was -1.7 lower than the previous day. The implied volatity was 13.38, the open interest changed by 2411 which increased total open position to 10341

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 8.9, which was -8.65 lower than the previous day. The implied volatity was 12.08, the open interest changed by 1275 which increased total open position to 7930

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 18.45, which was 4.65 higher than the previous day. The implied volatity was 12.11, the open interest changed by 2957 which increased total open position to 6655

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 13.35, which was -2 lower than the previous day. The implied volatity was 11.74, the open interest changed by 820 which increased total open position to 3698

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 16.35, which was 7.5 higher than the previous day. The implied volatity was 12.80, the open interest changed by 1114 which increased total open position to 2878

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 9, which was -5.3 lower than the previous day. The implied volatity was 12.47, the open interest changed by 210 which increased total open position to 1764

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 14, which was -4.25 lower than the previous day. The implied volatity was 11.92, the open interest changed by 100 which increased total open position to 1554

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 17.5, which was -0.65 lower than the previous day. The implied volatity was 11.96, the open interest changed by 193 which increased total open position to 1454

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 17.7, which was 0.05 higher than the previous day. The implied volatity was 12.33, the open interest changed by 8 which increased total open position to 1261

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 17.4, which was -2.6 lower than the previous day. The implied volatity was 13.03, the open interest changed by 98 which increased total open position to 1253

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 19.35, which was -1.55 lower than the previous day. The implied volatity was 12.79, the open interest changed by 676 which increased total open position to 1155

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 20.2, which was -6.5 lower than the previous day. The implied volatity was 12.81, the open interest changed by -3 which decreased total open position to 479

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 26.85, which was -18.25 lower than the previous day. The implied volatity was 13.31, the open interest changed by 254 which increased total open position to 482

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 45.85, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 228

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 48.5, which was -1.55 lower than the previous day. The implied volatity was 12.97, the open interest changed by 54 which increased total open position to 157

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 50.85, which was 10.8 higher than the previous day. The implied volatity was 13.55, the open interest changed by 37 which increased total open position to 103

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 40, which was -10.6 lower than the previous day. The implied volatity was 13.47, the open interest changed by 26 which increased total open position to 66

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 45.6, which was -63.85 lower than the previous day. The implied volatity was 12.78, the open interest changed by 40 which increased total open position to 40

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