NIFTY

Nifty

25815.55 -3.00 (-0.01%)

L: 25726.3 H: 25902.35

Back to Option Chain

Historical option data for NIFTY
18 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 25100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	738.25 ₹ 55,368.75	-24 -1800.00	-	475 35,625	60 4,500	586 43,950
17 Dec	25818.55	768.65 ₹ 57,648.75	-35.65 -2673.75	12.73	408 30,600	69 5,175	526 39,450
16 Dec	25860.10	805 ₹ 60,375	-168.55 -12641.25	12.31	176 13,200	457 34,275	457 34,275
15 Dec	26027.30	972.95 ₹ 72,971.25	-36.75 -2756.25	11.81	279 20,925	231 17,325	435 32,625

12 Dec	26046.95	1009.7 ₹ 75,727.5	132.85 9963.75	-	223 16,725	185 13,875	204 15,300
11 Dec	25898.55	876.8 ₹ 65,760	38.8 2910.00	-	92 6,900	16 1,200	19 1,425
10 Dec	25758.00	838 ₹ 62,850	-7.25 -543.75	18.87	6 450	2 150	3 225
9 Dec	25839.65	842.1 ₹ 63,157.5	-132.6 -9945.00	9.59	4 300	0 0	1 75
8 Dec	25960.55	971.6 ₹ 72,870	-231.9 -17392.50	14.12	2 150	0 0	1 75
5 Dec	26186.45	1200.4 ₹ 90,030	128.15 9611.25	-	2 150	1 75	1 75
4 Dec	26033.75	1069.9 ₹ 80,242.5	58.05 4353.75	12.27	2 150	0 0	0 0
3 Dec	25986.00	1010.4 ₹ 75,780	-74.9 -5617.50	-	2 150	0 0	0 0
2 Dec	26032.20	1085.3 ₹ 81,397.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1085.3 ₹ 81,397.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1085.3 ₹ 81,397.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1085.3 ₹ 81,397.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1085.3 ₹ 81,397.5	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 25100 expiring on 23DEC2025

Delta for 25100 CE is -

Historical price for 25100 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 738.25, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 586

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 768.65, which was -35.65 lower than the previous day. The implied volatity was 12.73, the open interest changed by 69 which increased total open position to 526

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 805, which was -168.55 lower than the previous day. The implied volatity was 12.31, the open interest changed by 457 which increased total open position to 457

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 972.95, which was -36.75 lower than the previous day. The implied volatity was 11.81, the open interest changed by 231 which increased total open position to 435

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1009.7, which was 132.85 higher than the previous day. The implied volatity was -, the open interest changed by 185 which increased total open position to 204

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 876.8, which was 38.8 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 19

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 838, which was -7.25 lower than the previous day. The implied volatity was 18.87, the open interest changed by 2 which increased total open position to 3

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 842.1, which was -132.6 lower than the previous day. The implied volatity was 9.59, 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 971.6, which was -231.9 lower than the previous day. The implied volatity was 14.12, the open interest changed by 0 which decreased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1200.4, which was 128.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1069.9, which was 58.05 higher than the previous day. The implied volatity was 12.27, 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 1010.4, which was -74.9 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 1085.3, 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 1085.3, 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 1085.3, 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 1085.3, 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 1085.3, 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 25100 PE
Delta: -0.03 Vega: 1.85 Theta: -2.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	4 ₹ 300	-0.25 -18.75	13.10	2,78,760 2,09,07,000	4,398 3,29,850	32,897 24,67,275
17 Dec	25818.55	3.85 ₹ 288.75	-1.8 -135.00	12.03	2,06,956 1,55,21,700	8,305 6,22,875	28,499 21,37,425
16 Dec	25860.10	6 ₹ 450	-1.1 -82.50	12.49	66,784 50,08,800	20,194 15,14,550	20,194 15,14,550
15 Dec	26027.30	7.5 ₹ 562.5	-0.05 -3.75	14.20	37,467 28,10,025	6,343 4,75,725	12,617 9,46,275
12 Dec	26046.95	7.7 ₹ 577.5	-2.8 -210.00	12.70	21,286 15,96,450	2,500 1,87,500	6,274 4,70,550
11 Dec	25898.55	10.95 ₹ 821.25	-11.65 -873.75	11.51	15,485 11,61,375	345 25,875	3,774 2,83,050
10 Dec	25758.00	23.45 ₹ 1,758.75	6.2 465.00	11.66	11,158 8,36,850	1,923 1,44,225	3,429 2,57,175
9 Dec	25839.65	17.4 ₹ 1,305	-1.1 -82.50	11.37	3,952 2,96,400	557 41,775	1,506 1,12,950
8 Dec	25960.55	17.35 ₹ 1,301.25	6.75 506.25	11.94	2,172 1,62,900	390 29,250	949 71,175
5 Dec	26186.45	9.9 ₹ 742.5	-6.95 -521.25	11.86	1,123 84,225	133 9,975	559 41,925
4 Dec	26033.75	17.3 ₹ 1,297.5	-4.4 -330.00	11.57	421 31,575	39 2,925	426 31,950
3 Dec	25986.00	20.75 ₹ 1,556.25	-1.1 -82.50	11.53	658 49,350	-47 -3,525	387 29,025
2 Dec	26032.20	21.4 ₹ 1,605	1.45 108.75	11.99	159 11,925	-151 -11,325	434 32,550
1 Dec	26175.75	20.75 ₹ 1,556.25	-3.2 -240.00	12.69	535 40,125	6 450	585 43,875
28 Nov	26202.95	22 ₹ 1,650	-2.75 -206.25	12.37	683 51,225	382 28,650	579 43,425
27 Nov	26215.55	24 ₹ 1,800	-7.95 -596.25	12.53	72 5,400	-32 -2,400	197 14,775
26 Nov	26205.30	30.4 ₹ 2,280	-24.6 -1845.00	12.91	218 16,350	112 8,400	229 17,175
25 Nov	25884.80	55.75 ₹ 4,181.25	-1.75 -131.25	12.08	185 13,875	101 7,575	117 8,775
24 Nov	25959.50	57.2 ₹ 4,290	-0.75 -56.25	12.74	21 1,575	9 675	16 1,200
21 Nov	26068.15	58.1 ₹ 4,357.5	-70.8 -5310.00	13.25	8 600	7 525	7 525
20 Nov	26192.15	128.9 ₹ 9,667.5	0 0.00	3.98	0 0	0 0	0 0
19 Nov	26052.65	128.9 ₹ 9,667.5	0 0.00	3.55	0 0	0 0	0 0

For Nifty - strike price 25100 expiring on 23DEC2025

Delta for 25100 PE is -0.03

Historical price for 25100 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 13.10, the open interest changed by 4398 which increased total open position to 32897

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 3.85, which was -1.8 lower than the previous day. The implied volatity was 12.03, the open interest changed by 8305 which increased total open position to 28499

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 6, which was -1.1 lower than the previous day. The implied volatity was 12.49, the open interest changed by 20194 which increased total open position to 20194

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 7.5, which was -0.05 lower than the previous day. The implied volatity was 14.20, the open interest changed by 6343 which increased total open position to 12617

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 7.7, which was -2.8 lower than the previous day. The implied volatity was 12.70, the open interest changed by 2500 which increased total open position to 6274

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 10.95, which was -11.65 lower than the previous day. The implied volatity was 11.51, the open interest changed by 345 which increased total open position to 3774

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 23.45, which was 6.2 higher than the previous day. The implied volatity was 11.66, the open interest changed by 1923 which increased total open position to 3429

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 17.4, which was -1.1 lower than the previous day. The implied volatity was 11.37, the open interest changed by 557 which increased total open position to 1506

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 17.35, which was 6.75 higher than the previous day. The implied volatity was 11.94, the open interest changed by 390 which increased total open position to 949

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 9.9, which was -6.95 lower than the previous day. The implied volatity was 11.86, the open interest changed by 133 which increased total open position to 559

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 17.3, which was -4.4 lower than the previous day. The implied volatity was 11.57, the open interest changed by 39 which increased total open position to 426

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 20.75, which was -1.1 lower than the previous day. The implied volatity was 11.53, the open interest changed by -47 which decreased total open position to 387

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 21.4, which was 1.45 higher than the previous day. The implied volatity was 11.99, the open interest changed by -151 which decreased total open position to 434

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 20.75, which was -3.2 lower than the previous day. The implied volatity was 12.69, the open interest changed by 6 which increased total open position to 585

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 22, which was -2.75 lower than the previous day. The implied volatity was 12.37, the open interest changed by 382 which increased total open position to 579

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 24, which was -7.95 lower than the previous day. The implied volatity was 12.53, the open interest changed by -32 which decreased total open position to 197

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 30.4, which was -24.6 lower than the previous day. The implied volatity was 12.91, the open interest changed by 112 which increased total open position to 229

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 55.75, which was -1.75 lower than the previous day. The implied volatity was 12.08, the open interest changed by 101 which increased total open position to 117

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 57.2, which was -0.75 lower than the previous day. The implied volatity was 12.74, the open interest changed by 9 which increased total open position to 16

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 58.1, which was -70.8 lower than the previous day. The implied volatity was 13.25, the open interest changed by 7 which increased total open position to 7

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 128.9, which was 0 lower than the previous day. The implied volatity was 3.98, 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 128.9, which was 0 lower than the previous day. The implied volatity was 3.55, 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