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 25250 CE
Delta: 0.94 Vega: 4.14 Theta: -10.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	624.7 ₹ 46,852.5	-33.3 -2497.50	12.37	95 7,125	51 3,825	109 8,175
16 Dec	25860.10	655.75 ₹ 49,181.25	-173.3 -12997.50	10.51	70 5,250	58 4,350	58 4,350
15 Dec	26027.30	824.15 ₹ 61,811.25	-35.2 -2640.00	10.70	49 3,675	33 2,475	50 3,750
12 Dec	26046.95	853.25 ₹ 63,993.75	108.25 8118.75	-	20 1,500	10 750	17 1,275
11 Dec	25898.55	745 ₹ 55,875	135 10125.00	11.01	10 750	5 375	7 525
10 Dec	25758.00	610 ₹ 45,750	-95.2 -7140.00	10.22	9 675	2 150	2 150
9 Dec	25839.65	702.45 ₹ 52,683.75	-123.2 -9240.00	9.38	4 300	0 0	0 0
8 Dec	25960.55	825.45 ₹ 61,908.75	-230.15 -17261.25	12.74	2 150	0 0	0 0
5 Dec	26186.45	1052.4 ₹ 78,930	124.4 9330.00	-	2 150	0 0	0 0
4 Dec	26033.75	924.8 ₹ 69,360	72.7 5452.50	12.37	2 150	0 0	0 0
3 Dec	25986.00	852.1 ₹ 63,907.5	-117.95 -8846.25	-	2 150	0 0	0 0
2 Dec	26032.20	970.05 ₹ 72,753.75	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	970.05 ₹ 72,753.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	970.05 ₹ 72,753.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	970.05 ₹ 72,753.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	970.05 ₹ 72,753.75	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 25250 expiring on 23DEC2025

Delta for 25250 CE is 0.94

Historical price for 25250 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 624.7, which was -33.3 lower than the previous day. The implied volatity was 12.37, the open interest changed by 51 which increased total open position to 109

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 655.75, which was -173.3 lower than the previous day. The implied volatity was 10.51, the open interest changed by 58 which increased total open position to 58

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 824.15, which was -35.2 lower than the previous day. The implied volatity was 10.70, the open interest changed by 33 which increased total open position to 50

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 853.25, which was 108.25 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 17

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 745, which was 135 higher than the previous day. The implied volatity was 11.01, the open interest changed by 5 which increased total open position to 7

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 610, which was -95.2 lower than the previous day. The implied volatity was 10.22, the open interest changed by 2 which increased total open position to 2

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 702.45, which was -123.2 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 825.45, which was -230.15 lower than the previous day. The implied volatity was 12.74, 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 1052.4, which was 124.4 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 924.8, which was 72.7 higher than the previous day. The implied volatity was 12.37, 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 852.1, which was -117.95 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 970.05, 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 970.05, 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 970.05, 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 970.05, 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 970.05, 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 25250 PE
Delta: -0.04 Vega: 2.69 Theta: -2.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	5.2 ₹ 390	-2.8 -210.00	10.54	1,42,982 1,07,23,650	7,067 5,30,025	16,843 12,63,225
16 Dec	25860.10	8.7 ₹ 652.5	-0.35 -26.25	11.31	38,156 28,61,700	9,776 7,33,200	9,776 7,33,200
15 Dec	26027.30	9.1 ₹ 682.5	-0.3 -22.50	12.79	12,433 9,32,475	1,306 97,950	2,525 1,89,375
12 Dec	26046.95	9.8 ₹ 735	-6.25 -468.75	11.65	6,911 5,18,325	68 5,100	1,219 91,425
11 Dec	25898.55	16.45 ₹ 1,233.75	-18.4 -1380.00	10.85	8,570 6,42,750	-38 -2,850	1,151 86,325
10 Dec	25758.00	35.25 ₹ 2,643.75	-127.5 -9562.50	10.92	4,080 3,06,000	1,189 89,175	1,189 89,175
9 Dec	25839.65	162.75 ₹ 12,206.25	0 0.00	3.39	0 0	0 0	0 0
8 Dec	25960.55	162.75 ₹ 12,206.25	0 0.00	3.73	0 0	0 0	0 0
5 Dec	26186.45	162.75 ₹ 12,206.25	0 0.00	4.28	0 0	0 0	0 0
4 Dec	26033.75	162.75 ₹ 12,206.25	0 0.00	3.58	0 0	0 0	0 0
3 Dec	25986.00	162.75 ₹ 12,206.25	0 0.00	3.40	0 0	0 0	0 0
2 Dec	26032.20	162.75 ₹ 12,206.25	0 0.00	3.61	0 0	0 0	0 0
1 Dec	26175.75	162.75 ₹ 12,206.25	0 0.00	4.00	0 0	0 0	0 0
28 Nov	26202.95	162.75 ₹ 12,206.25	0 0.00	3.89	0 0	0 0	0 0
27 Nov	26215.55	162.75 ₹ 12,206.25	0 0.00	3.89	0 0	0 0	0 0
26 Nov	26205.30	162.75 ₹ 12,206.25	0 0.00	3.79	0 0	0 0	0 0
25 Nov	25884.80	162.75 ₹ 12,206.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	162.75 ₹ 12,206.25	0 0.00	2.92	0 0	0 0	0 0
21 Nov	26068.15	162.75 ₹ 12,206.25	0 0.00	3.19	0 0	0 0	0 0
20 Nov	26192.15	162.75 ₹ 12,206.25	0 0.00	3.54	0 0	0 0	0 0
19 Nov	26052.65	162.75 ₹ 12,206.25	0 0.00	3.11	0 0	0 0	0 0

For Nifty - strike price 25250 expiring on 23DEC2025

Delta for 25250 PE is -0.04

Historical price for 25250 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 5.2, which was -2.8 lower than the previous day. The implied volatity was 10.54, the open interest changed by 7067 which increased total open position to 16843

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 8.7, which was -0.35 lower than the previous day. The implied volatity was 11.31, the open interest changed by 9776 which increased total open position to 9776

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 9.1, which was -0.3 lower than the previous day. The implied volatity was 12.79, the open interest changed by 1306 which increased total open position to 2525

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 9.8, which was -6.25 lower than the previous day. The implied volatity was 11.65, the open interest changed by 68 which increased total open position to 1219

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 16.45, which was -18.4 lower than the previous day. The implied volatity was 10.85, the open interest changed by -38 which decreased total open position to 1151

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 35.25, which was -127.5 lower than the previous day. The implied volatity was 10.92, the open interest changed by 1189 which increased total open position to 1189

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 162.75, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 162.75, which was 0 lower than the previous day. The implied volatity was 3.73, 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 162.75, which was 0 lower than the previous day. The implied volatity was 4.28, 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 162.75, which was 0 lower than the previous day. The implied volatity was 3.58, 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 162.75, 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

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 162.75, which was 0 lower than the previous day. The implied volatity was 3.61, 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 162.75, which was 0 lower than the previous day. The implied volatity was 4.00, 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 162.75, which was 0 lower than the previous day. The implied volatity was 3.89, 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 162.75, which was 0 lower than the previous day. The implied volatity was 3.89, 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 162.75, which was 0 lower than the previous day. The implied volatity was 3.79, 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 162.75, 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 162.75, which was 0 lower than the previous day. The implied volatity was 2.92, 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 162.75, which was 0 lower than the previous day. The implied volatity was 3.19, 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 162.75, which was 0 lower than the previous day. The implied volatity was 3.54, 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 162.75, which was 0 lower than the previous day. The implied volatity was 3.11, 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