NIFTY

Nifty

25961.1 +145.55 (0.56%)

L: 25880.45 H: 25968.7

Back to Option Chain

Historical option data for NIFTY
19 Dec 2025 09:32 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 25050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25962.45	910 ₹ 68,250	119.45 8958.75	-	3 225	1 75	172 12,900
18 Dec	25815.55	788 ₹ 59,100	-29.75 -2231.25	-	240 18,000	154 11,550	171 12,825
17 Dec	25818.55	817.75 ₹ 61,331.25	-60.8 -4560.00	13.05	6 450	2 150	17 1,275
16 Dec	25860.10	878.55 ₹ 65,891.25	-150.25 -11268.75	18.35	17 1,275	15 1,125	15 1,125
15 Dec	26027.30	1028.9 ₹ 77,167.5	-22.25 -1668.75	15.12	9 675	1 75	4 300

12 Dec	26046.95	1051.15 ₹ 78,836.25	157.5 11812.50	-	4 300	-1 -75	3 225
11 Dec	25898.55	893.65 ₹ 67,023.75	100.7 7552.50	-	2 150	3 225	4 300
10 Dec	25758.00	792.95 ₹ 59,471.25	-107.8 -8085.00	10.34	8 600	0 0	1 75
9 Dec	25839.65	900.75 ₹ 67,556.25	-118.45 -8883.75	11.31	2 150	1 75	1 75
8 Dec	25960.55	1015.8 ₹ 76,185	-235.45 -17658.75	14.23	2 150	0 0	0 0
5 Dec	26186.45	1246.2 ₹ 93,465	128.55 9641.25	-	2 150	0 0	0 0
4 Dec	26033.75	1114.1 ₹ 83,557.5	49.95 3746.25	11.96	2 150	0 0	0 0
3 Dec	25986.00	1061.45 ₹ 79,608.75	-63.55 -4766.25	-	2 150	0 0	0 0
2 Dec	26032.20	1125 ₹ 84,375	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1125 ₹ 84,375	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1125 ₹ 84,375	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1125 ₹ 84,375	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1125 ₹ 84,375	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 25050 expiring on 23DEC2025

Delta for 25050 CE is -

Historical price for 25050 CE is as follows

On 19 Dec NIFTY was trading at 25962.45. The strike last trading price was 910, which was 119.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 172

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 788, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 171

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 817.75, which was -60.8 lower than the previous day. The implied volatity was 13.05, the open interest changed by 2 which increased total open position to 17

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 878.55, which was -150.25 lower than the previous day. The implied volatity was 18.35, the open interest changed by 15 which increased total open position to 15

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1028.9, which was -22.25 lower than the previous day. The implied volatity was 15.12, the open interest changed by 1 which increased total open position to 4

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1051.15, which was 157.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 893.65, which was 100.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 792.95, which was -107.8 lower than the previous day. The implied volatity was 10.34, 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 900.75, which was -118.45 lower than the previous day. The implied volatity was 11.31, the open interest changed by 1 which increased total open position to 1

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1015.8, which was -235.45 lower than the previous day. The implied volatity was 14.23, 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 1246.2, which was 128.55 higher than the previous day. The implied volatity was -, 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 1114.1, which was 49.95 higher than the previous day. The implied volatity was 11.96, 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 1061.45, which was -63.55 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 1125, 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 1125, 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 1125, 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 1125, 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 1125, 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

NIFTY 23DEC2025 25050 PE
Delta: -0.02 Vega: 1.26 Theta: -2.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25962.45	3.1 ₹ 232.5	-0.5 -37.50	16.45	72,581 54,43,575	5,680 4,26,000	14,307 10,73,025
18 Dec	25815.55	3.75 ₹ 281.25	-0.2 -15.00	13.69	1,41,419 1,06,06,425	745 55,875	8,627 6,47,025
17 Dec	25818.55	3.5 ₹ 262.5	-1.7 -127.50	12.51	1,08,461 81,34,575	4,297 3,22,275	7,882 5,91,150
16 Dec	25860.10	5.45 ₹ 408.75	-1.35 -101.25	12.91	14,059 10,54,425	3,585 2,68,875	3,585 2,68,875
15 Dec	26027.30	6.95 ₹ 521.25	-0.05 -3.75	14.59	6,326 4,74,450	707 53,025	1,431 1,07,325
12 Dec	26046.95	7.25 ₹ 543.75	-2.05 -153.75	13.08	2,181 1,63,575	165 12,375	724 54,300
11 Dec	25898.55	9.15 ₹ 686.25	-10.55 -791.25	11.64	3,057 2,29,275	123 9,225	559 41,925
10 Dec	25758.00	21.35 ₹ 1,601.25	5.75 431.25	11.96	2,671 2,00,325	254 19,050	436 32,700
9 Dec	25839.65	14.55 ₹ 1,091.25	-1.45 -108.75	11.44	447 33,525	62 4,650	182 13,650
8 Dec	25960.55	16.55 ₹ 1,241.25	6.75 506.25	12.34	257 19,275	97 7,275	120 9,000
5 Dec	26186.45	9.15 ₹ 686.25	-5.4 -405.00	12.10	42 3,150	-12 -900	23 1,725
4 Dec	26033.75	14.55 ₹ 1,091.25	-5.35 -401.25	11.58	37 2,775	18 1,350	35 2,625
3 Dec	25986.00	19.9 ₹ 1,492.5	1.4 105.00	11.86	24 1,800	8 600	17 1,275
2 Dec	26032.20	18.3 ₹ 1,372.5	-1.2 -90.00	12.00	11 825	8 600	9 675
1 Dec	26175.75	19.5 ₹ 1,462.5	-95.75 -7181.25	12.93	1 75	1 75	1 75
28 Nov	26202.95	115.25 ₹ 8,643.75	-3.6 -270.00	-	0 0	0 0	0 0
27 Nov	26215.55	115.25 ₹ 8,643.75	-3.6 -270.00	-	0 0	0 0	0 0
26 Nov	26205.30	115.25 ₹ 8,643.75	-3.6 -270.00	-	0 0	0 0	0 0
25 Nov	25884.80	115.25 ₹ 8,643.75	-3.6 -270.00	-	0 0	0 0	0 0
24 Nov	25959.50	115.25 ₹ 8,643.75	-3.6 -270.00	-	0 0	0 0	0 0
21 Nov	26068.15	115.25 ₹ 8,643.75	-3.6 -270.00	-	0 0	0 0	0 0
20 Nov	26192.15	115.25 ₹ 8,643.75	-3.6 -270.00	-	0 0	0 0	0 0
19 Nov	26052.65	115.25 ₹ 8,643.75	-3.6 -270.00	16.55	1 75	0 0	0 0

For Nifty - strike price 25050 expiring on 23DEC2025

Delta for 25050 PE is -0.02

Historical price for 25050 PE is as follows

On 19 Dec NIFTY was trading at 25962.45. The strike last trading price was 3.1, which was -0.5 lower than the previous day. The implied volatity was 16.45, the open interest changed by 5680 which increased total open position to 14307

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 3.75, which was -0.2 lower than the previous day. The implied volatity was 13.69, the open interest changed by 745 which increased total open position to 8627

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 3.5, which was -1.7 lower than the previous day. The implied volatity was 12.51, the open interest changed by 4297 which increased total open position to 7882

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 5.45, which was -1.35 lower than the previous day. The implied volatity was 12.91, the open interest changed by 3585 which increased total open position to 3585

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was 14.59, the open interest changed by 707 which increased total open position to 1431

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 7.25, which was -2.05 lower than the previous day. The implied volatity was 13.08, the open interest changed by 165 which increased total open position to 724

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 9.15, which was -10.55 lower than the previous day. The implied volatity was 11.64, the open interest changed by 123 which increased total open position to 559

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 21.35, which was 5.75 higher than the previous day. The implied volatity was 11.96, the open interest changed by 254 which increased total open position to 436

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 14.55, which was -1.45 lower than the previous day. The implied volatity was 11.44, the open interest changed by 62 which increased total open position to 182

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 16.55, which was 6.75 higher than the previous day. The implied volatity was 12.34, the open interest changed by 97 which increased total open position to 120

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 9.15, which was -5.4 lower than the previous day. The implied volatity was 12.10, the open interest changed by -12 which decreased total open position to 23

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 14.55, which was -5.35 lower than the previous day. The implied volatity was 11.58, the open interest changed by 18 which increased total open position to 35

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 19.9, which was 1.4 higher than the previous day. The implied volatity was 11.86, the open interest changed by 8 which increased total open position to 17

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 18.3, which was -1.2 lower than the previous day. The implied volatity was 12.00, the open interest changed by 8 which increased total open position to 9

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 19.5, which was -95.75 lower than the previous day. The implied volatity was 12.93, the open interest changed by 1 which increased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 115.25, which was -3.6 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 115.25, which was -3.6 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 115.25, which was -3.6 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 115.25, which was -3.6 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 115.25, which was -3.6 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 115.25, which was -3.6 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 115.25, which was -3.6 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 115.25, which was -3.6 lower than the previous day. The implied volatity was 16.55, 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