NIFTY

Nifty

25860.1 -167.20 (-0.64%)

L: 25834.35 H: 25980.75

Back to Option Chain

Historical option data for NIFTY
16 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 25200 CE
Delta: 0.98 Vega: 1.49 Theta: -7.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	701.65 ₹ 52,623.75	-172.95 -12971.25	9.34	239 17,925	727 54,525	727 54,525
15 Dec	26027.30	874.35 ₹ 65,576.25	-37.35 -2801.25	11.41	539 40,425	381 28,575	664 49,800
12 Dec	26046.95	912.7 ₹ 68,452.5	130.55 9791.25	-	2,238 1,67,850	137 10,275	283 21,225

11 Dec	25898.55	783.55 ₹ 58,766.25	128.05 9603.75	9.37	167 12,525	108 8,100	146 10,950
10 Dec	25758.00	661 ₹ 49,575	-92.65 -6948.75	10.89	18 1,350	8 600	38 2,850
9 Dec	25839.65	753.65 ₹ 56,523.75	-119.95 -8996.25	10.02	27 2,025	24 1,800	30 2,250
8 Dec	25960.55	871.25 ₹ 65,343.75	-204.1 -15307.50	12.91	2 150	0 0	6 450
5 Dec	26186.45	1075.35 ₹ 80,651.25	99 7425.00	-	7 525	6 450	6 450
4 Dec	26033.75	972.55 ₹ 72,941.25	67.85 5088.75	11.60	2 150	0 0	0 0
3 Dec	25986.00	904.7 ₹ 67,852.5	-103.15 -7736.25	-	2 150	0 0	0 0
2 Dec	26032.20	1007.85 ₹ 75,588.75	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1007.85 ₹ 75,588.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1007.85 ₹ 75,588.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1007.85 ₹ 75,588.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1007.85 ₹ 75,588.75	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1007.85 ₹ 75,588.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1007.85 ₹ 75,588.75	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 25200 expiring on 23DEC2025

Delta for 25200 CE is 0.98

Historical price for 25200 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 701.65, which was -172.95 lower than the previous day. The implied volatity was 9.34, the open interest changed by 727 which increased total open position to 727

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 874.35, which was -37.35 lower than the previous day. The implied volatity was 11.41, the open interest changed by 381 which increased total open position to 664

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 912.7, which was 130.55 higher than the previous day. The implied volatity was -, the open interest changed by 137 which increased total open position to 283

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 783.55, which was 128.05 higher than the previous day. The implied volatity was 9.37, the open interest changed by 108 which increased total open position to 146

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 661, which was -92.65 lower than the previous day. The implied volatity was 10.89, the open interest changed by 8 which increased total open position to 38

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 753.65, which was -119.95 lower than the previous day. The implied volatity was 10.02, the open interest changed by 24 which increased total open position to 30

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 871.25, which was -204.1 lower than the previous day. The implied volatity was 12.91, the open interest changed by 0 which decreased total open position to 6

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1075.35, which was 99 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 972.55, which was 67.85 higher than the previous day. The implied volatity was 11.60, 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 904.7, which was -103.15 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 1007.85, 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 1007.85, 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 1007.85, 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 1007.85, 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 1007.85, 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 1007.85, 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 1007.85, 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 25200 PE
Delta: -0.04 Vega: 3.39 Theta: -2.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	7.8 ₹ 585	-0.35 -26.25	11.74	79,978 59,98,350	26,482 19,86,150	26,482 19,86,150
15 Dec	26027.30	8.35 ₹ 626.25	-0.25 -18.75	13.21	48,300 36,22,500	9,015 6,76,125	16,796 12,59,700
12 Dec	26046.95	9.1 ₹ 682.5	-4.6 -345.00	12.02	34,338 25,75,350	-357 -26,775	7,781 5,83,575
11 Dec	25898.55	13.45 ₹ 1,008.75	-16 -1200.00	10.91	29,166 21,87,450	2,362 1,77,150	8,138 6,10,350
10 Dec	25758.00	31.4 ₹ 2,355	8.7 652.50	11.36	20,929 15,69,675	2,080 1,56,000	5,776 4,33,200
9 Dec	25839.65	23.2 ₹ 1,740	0.25 18.75	11.06	9,229 6,92,175	1,635 1,22,625	3,696 2,77,200
8 Dec	25960.55	23.25 ₹ 1,743.75	11.3 847.50	11.72	3,989 2,99,175	783 58,725	2,061 1,54,575
5 Dec	26186.45	11.95 ₹ 896.25	-8.8 -660.00	11.43	3,261 2,44,575	230 17,250	1,278 95,850
4 Dec	26033.75	21.55 ₹ 1,616.25	-5.5 -412.50	11.23	1,003 75,225	-38 -2,850	1,048 78,600
3 Dec	25986.00	27 ₹ 2,025	0.05 3.75	11.34	1,804 1,35,300	583 43,725	1,086 81,450
2 Dec	26032.20	24.75 ₹ 1,856.25	1 75.00	11.51	413 30,975	167 12,525	503 37,725
1 Dec	26175.75	23.95 ₹ 1,796.25	-3.3 -247.50	12.26	413 30,975	95 7,125	336 25,200
28 Nov	26202.95	25.45 ₹ 1,908.75	-4.45 -333.75	11.98	379 28,425	86 6,450	241 18,075
27 Nov	26215.55	26.65 ₹ 1,998.75	-10.55 -791.25	12.04	146 10,950	58 4,350	155 11,625
26 Nov	26205.30	36.45 ₹ 2,733.75	-27.7 -2077.50	12.69	177 13,275	-10 -750	97 7,275
25 Nov	25884.80	65.7 ₹ 4,927.5	0.7 52.50	11.79	95 7,125	47 3,525	107 8,025
24 Nov	25959.50	70.05 ₹ 5,253.75	2.35 176.25	12.67	63 4,725	28 2,100	60 4,500
21 Nov	26068.15	68.3 ₹ 5,122.5	17.15 1286.25	13.07	36 2,700	9 675	32 2,400
20 Nov	26192.15	50 ₹ 3,750	-100.8 -7560.00	12.74	27 2,025	23 1,725	23 1,725
19 Nov	26052.65	150.8 ₹ 11,310	0 0.00	3.25	0 0	0 0	0 0

For Nifty - strike price 25200 expiring on 23DEC2025

Delta for 25200 PE is -0.04

Historical price for 25200 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 7.8, which was -0.35 lower than the previous day. The implied volatity was 11.74, the open interest changed by 26482 which increased total open position to 26482

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 8.35, which was -0.25 lower than the previous day. The implied volatity was 13.21, the open interest changed by 9015 which increased total open position to 16796

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 9.1, which was -4.6 lower than the previous day. The implied volatity was 12.02, the open interest changed by -357 which decreased total open position to 7781

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 13.45, which was -16 lower than the previous day. The implied volatity was 10.91, the open interest changed by 2362 which increased total open position to 8138

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 31.4, which was 8.7 higher than the previous day. The implied volatity was 11.36, the open interest changed by 2080 which increased total open position to 5776

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 23.2, which was 0.25 higher than the previous day. The implied volatity was 11.06, the open interest changed by 1635 which increased total open position to 3696

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 23.25, which was 11.3 higher than the previous day. The implied volatity was 11.72, the open interest changed by 783 which increased total open position to 2061

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 11.95, which was -8.8 lower than the previous day. The implied volatity was 11.43, the open interest changed by 230 which increased total open position to 1278

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 21.55, which was -5.5 lower than the previous day. The implied volatity was 11.23, the open interest changed by -38 which decreased total open position to 1048

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 27, which was 0.05 higher than the previous day. The implied volatity was 11.34, the open interest changed by 583 which increased total open position to 1086

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 24.75, which was 1 higher than the previous day. The implied volatity was 11.51, the open interest changed by 167 which increased total open position to 503

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 23.95, which was -3.3 lower than the previous day. The implied volatity was 12.26, the open interest changed by 95 which increased total open position to 336

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 25.45, which was -4.45 lower than the previous day. The implied volatity was 11.98, the open interest changed by 86 which increased total open position to 241

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 26.65, which was -10.55 lower than the previous day. The implied volatity was 12.04, the open interest changed by 58 which increased total open position to 155

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 36.45, which was -27.7 lower than the previous day. The implied volatity was 12.69, the open interest changed by -10 which decreased total open position to 97

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 65.7, which was 0.7 higher than the previous day. The implied volatity was 11.79, the open interest changed by 47 which increased total open position to 107

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 70.05, which was 2.35 higher than the previous day. The implied volatity was 12.67, the open interest changed by 28 which increased total open position to 60

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 68.3, which was 17.15 higher than the previous day. The implied volatity was 13.07, the open interest changed by 9 which increased total open position to 32

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 50, which was -100.8 lower than the previous day. The implied volatity was 12.74, the open interest changed by 23 which increased total open position to 23

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 150.8, 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

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