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 25150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	710.35 ₹ 53,276.25	-47.55 -3566.25	-	28 2,100	10 750	45 3,375
16 Dec	25860.10	750.55 ₹ 56,291.25	-184.75 -13856.25	9.05	42 3,150	35 2,625	35 2,625
15 Dec	26027.30	935.3 ₹ 70,147.5	-12.5 -937.50	14.16	2 150	0 0	1 75
12 Dec	26046.95	947.8 ₹ 71,085	130.6 9795.00	-	2 150	-1 -75	1 75
11 Dec	25898.55	817.2 ₹ 61,290	110.15 8261.25	-	4 300	1 75	2 150

10 Dec	25758.00	707.05 ₹ 53,028.75	-113.95 -8546.25	11.17	7 525	-3 -225	1 75
9 Dec	25839.65	821 ₹ 61,575	-102.55 -7691.25	12.77	16 1,200	4 300	4 300
8 Dec	25960.55	905.15 ₹ 67,886.25	-249.15 -18686.25	12.54	4 300	0 0	0 0
5 Dec	26186.45	1151.2 ₹ 86,340	126.4 9480.00	-	2 150	0 0	0 0
4 Dec	26033.75	1022.5 ₹ 76,687.5	76.45 5733.75	12.09	2 150	0 0	0 0
3 Dec	25986.00	946.05 ₹ 70,953.75	-100.2 -7515.00	-	2 150	0 0	0 0
2 Dec	26032.20	1046.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1046.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1046.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1046.25 ₹ 78,468.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1046.25 ₹ 78,468.75	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 25150 expiring on 23DEC2025

Delta for 25150 CE is -

Historical price for 25150 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 710.35, which was -47.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 45

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 750.55, which was -184.75 lower than the previous day. The implied volatity was 9.05, the open interest changed by 35 which increased total open position to 35

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 935.3, which was -12.5 lower than the previous day. The implied volatity was 14.16, the open interest changed by 0 which decreased total open position to 1

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 947.8, which was 130.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 817.2, which was 110.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 707.05, which was -113.95 lower than the previous day. The implied volatity was 11.17, the open interest changed by -3 which decreased total open position to 1

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 821, which was -102.55 lower than the previous day. The implied volatity was 12.77, the open interest changed by 4 which increased total open position to 4

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 905.15, which was -249.15 lower than the previous day. The implied volatity was 12.54, 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 1151.2, which was 126.4 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 1022.5, which was 76.45 higher than the previous day. The implied volatity was 12.09, 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 946.05, which was -100.2 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 1046.25, 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 1046.25, 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 1046.25, 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 1046.25, 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 1046.25, 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 25150 PE
Delta: -0.03 Vega: 2.17 Theta: -1.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	4.25 ₹ 318.75	-2 -150.00	11.54	91,623 68,71,725	6,714 5,03,550	12,233 9,17,475
16 Dec	25860.10	6.7 ₹ 502.5	-0.85 -63.75	12.08	30,036 22,52,700	5,519 4,13,925	5,519 4,13,925
15 Dec	26027.30	8 ₹ 600	0 0.00	13.75	11,176 8,38,200	1,983 1,48,725	3,173 2,37,975
12 Dec	26046.95	8.2 ₹ 615	-3.95 -296.25	12.32	5,863 4,39,725	-459 -34,425	1,190 89,250
11 Dec	25898.55	11.7 ₹ 877.5	-14.4 -1080.00	11.17	6,686 5,01,450	684 51,300	1,649 1,23,675
10 Dec	25758.00	27 ₹ 2,025	7.3 547.50	11.50	3,331 2,49,825	566 42,450	965 72,375
9 Dec	25839.65	18.55 ₹ 1,391.25	-1.55 -116.25	11.01	732 54,900	247 18,525	399 29,925
8 Dec	25960.55	21.1 ₹ 1,582.5	-118.4 -8880.00	11.97	522 39,150	152 11,400	152 11,400
5 Dec	26186.45	139.5 ₹ 10,462.5	0 0.00	4.67	0 0	0 0	0 0
4 Dec	26033.75	139.5 ₹ 10,462.5	0 0.00	3.97	0 0	0 0	0 0
3 Dec	25986.00	139.5 ₹ 10,462.5	0 0.00	3.78	0 0	0 0	0 0
2 Dec	26032.20	139.5 ₹ 10,462.5	0 0.00	3.98	0 0	0 0	0 0
1 Dec	26175.75	139.5 ₹ 10,462.5	0 0.00	4.36	0 0	0 0	0 0
28 Nov	26202.95	139.5 ₹ 10,462.5	0 0.00	4.23	0 0	0 0	0 0
27 Nov	26215.55	139.5 ₹ 10,462.5	0 0.00	4.22	0 0	0 0	0 0
26 Nov	26205.30	139.5 ₹ 10,462.5	0 0.00	4.12	0 0	0 0	0 0
25 Nov	25884.80	139.5 ₹ 10,462.5	0 0.00	3.00	0 0	0 0	0 0
24 Nov	25959.50	139.5 ₹ 10,462.5	0 0.00	3.25	0 0	0 0	0 0
21 Nov	26068.15	139.5 ₹ 10,462.5	0 0.00	3.49	0 0	0 0	0 0
20 Nov	26192.15	139.5 ₹ 10,462.5	0 0.00	3.83	0 0	0 0	0 0
19 Nov	26052.65	139.5 ₹ 10,462.5	0 0.00	3.40	0 0	0 0	0 0

For Nifty - strike price 25150 expiring on 23DEC2025

Delta for 25150 PE is -0.03

Historical price for 25150 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 4.25, which was -2 lower than the previous day. The implied volatity was 11.54, the open interest changed by 6714 which increased total open position to 12233

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 6.7, which was -0.85 lower than the previous day. The implied volatity was 12.08, the open interest changed by 5519 which increased total open position to 5519

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 13.75, the open interest changed by 1983 which increased total open position to 3173

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 8.2, which was -3.95 lower than the previous day. The implied volatity was 12.32, the open interest changed by -459 which decreased total open position to 1190

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 11.7, which was -14.4 lower than the previous day. The implied volatity was 11.17, the open interest changed by 684 which increased total open position to 1649

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 27, which was 7.3 higher than the previous day. The implied volatity was 11.50, the open interest changed by 566 which increased total open position to 965

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 18.55, which was -1.55 lower than the previous day. The implied volatity was 11.01, the open interest changed by 247 which increased total open position to 399

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 21.1, which was -118.4 lower than the previous day. The implied volatity was 11.97, the open interest changed by 152 which increased total open position to 152

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 139.5, which was 0 lower than the previous day. The implied volatity was 4.67, 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 139.5, which was 0 lower than the previous day. The implied volatity was 3.97, 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 139.5, which was 0 lower than the previous day. The implied volatity was 3.78, 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 139.5, 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 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 139.5, which was 0 lower than the previous day. The implied volatity was 4.36, 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 139.5, which was 0 lower than the previous day. The implied volatity was 4.23, 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 139.5, which was 0 lower than the previous day. The implied volatity was 4.22, 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 139.5, which was 0 lower than the previous day. The implied volatity was 4.12, 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 139.5, which was 0 lower than the previous day. The implied volatity was 3.00, 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 139.5, 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 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 139.5, which was 0 lower than the previous day. The implied volatity was 3.49, 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 139.5, which was 0 lower than the previous day. The implied volatity was 3.83, 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 139.5, which was 0 lower than the previous day. The implied volatity was 3.40, 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