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 25300 CE
Delta: 0.94 Vega: 4.19 Theta: -10.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	574.1 ₹ 43,057.5	-41.6 -3120.00	11.41	2,386 1,78,950	61 4,575	1,028 77,100
16 Dec	25860.10	607 ₹ 45,525	-169.4 -12705.00	10.18	1,073 80,475	967 72,525	967 72,525
15 Dec	26027.30	777.35 ₹ 58,301.25	-36.05 -2703.75	11.35	650 48,750	139 10,425	795 59,625
12 Dec	26046.95	815.45 ₹ 61,158.75	117.3 8797.50	-	3,608 2,70,600	-2,207 -1,65,525	656 49,200
11 Dec	25898.55	703.4 ₹ 52,755	131.65 9873.75	11.51	3,582 2,68,650	2,796 2,09,700	2,863 2,14,725
10 Dec	25758.00	572 ₹ 42,900	-81.05 -6078.75	10.71	94 7,050	26 1,950	67 5,025
9 Dec	25839.65	652.3 ₹ 48,922.5	-118 -8850.00	9.07	26 1,950	10 750	41 3,075
8 Dec	25960.55	770.3 ₹ 57,772.5	-216.75 -16256.25	11.62	3 225	1 75	31 2,325
5 Dec	26186.45	987.05 ₹ 74,028.75	131.55 9866.25	-	4 300	1 75	30 2,250
4 Dec	26033.75	855.5 ₹ 64,162.5	56.35 4226.25	8.14	2 150	0 0	29 2,175
3 Dec	25986.00	799.15 ₹ 59,936.25	-134.8 -10110.00	-	32 2,400	29 2,175	29 2,175
2 Dec	26032.20	933.95 ₹ 70,046.25	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	933.95 ₹ 70,046.25	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	933.95 ₹ 70,046.25	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	933.95 ₹ 70,046.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	933.95 ₹ 70,046.25	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 25300 expiring on 23DEC2025

Delta for 25300 CE is 0.94

Historical price for 25300 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 574.1, which was -41.6 lower than the previous day. The implied volatity was 11.41, the open interest changed by 61 which increased total open position to 1028

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 607, which was -169.4 lower than the previous day. The implied volatity was 10.18, the open interest changed by 967 which increased total open position to 967

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 777.35, which was -36.05 lower than the previous day. The implied volatity was 11.35, the open interest changed by 139 which increased total open position to 795

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 815.45, which was 117.3 higher than the previous day. The implied volatity was -, the open interest changed by -2207 which decreased total open position to 656

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 703.4, which was 131.65 higher than the previous day. The implied volatity was 11.51, the open interest changed by 2796 which increased total open position to 2863

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 572, which was -81.05 lower than the previous day. The implied volatity was 10.71, the open interest changed by 26 which increased total open position to 67

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 652.3, which was -118 lower than the previous day. The implied volatity was 9.07, the open interest changed by 10 which increased total open position to 41

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 770.3, which was -216.75 lower than the previous day. The implied volatity was 11.62, the open interest changed by 1 which increased total open position to 31

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 987.05, which was 131.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 855.5, which was 56.35 higher than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 29

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 799.15, which was -134.8 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 29

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 933.95, 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 933.95, 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 933.95, 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 933.95, 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 933.95, 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 25300 PE
Delta: -0.04 Vega: 3.09 Theta: -2.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	6.1 ₹ 457.5	-3.15 -236.25	10.14	3,57,113 2,67,83,475	23,531 17,64,825	63,992 47,99,400
16 Dec	25860.10	10.4 ₹ 780	0.35 26.25	11.00	1,06,942 80,20,650	40,461 30,34,575	40,461 30,34,575
15 Dec	26027.30	10.05 ₹ 753.75	-0.5 -37.50	12.42	61,237 45,92,775	13,169 9,87,675	21,881 16,41,075
12 Dec	26046.95	10.5 ₹ 787.5	-8.35 -626.25	11.26	41,537 31,15,275	421 31,575	8,712 6,53,400
11 Dec	25898.55	19.75 ₹ 1,481.25	-20.55 -1541.25	10.73	41,103 30,82,725	2,591 1,94,325	8,291 6,21,825
10 Dec	25758.00	42.85 ₹ 3,213.75	12.65 948.75	11.15	25,803 19,35,225	1,589 1,19,175	5,700 4,27,500
9 Dec	25839.65	30.05 ₹ 2,253.75	1.3 97.50	10.67	9,869 7,40,175	1,304 97,800	4,111 3,08,325
8 Dec	25960.55	30 ₹ 2,250	15.5 1162.50	11.41	4,417 3,31,275	1,730 1,29,750	2,807 2,10,525
5 Dec	26186.45	13.95 ₹ 1,046.25	-10.95 -821.25	10.92	2,104 1,57,800	124 9,300	1,077 80,775
4 Dec	26033.75	24.75 ₹ 1,856.25	-9.3 -697.50	10.66	1,322 99,150	439 32,925	953 71,475
3 Dec	25986.00	33.8 ₹ 2,535	1.05 78.75	11.05	633 47,475	191 14,325	514 38,550
2 Dec	26032.20	30.5 ₹ 2,287.5	1 75.00	11.20	263 19,725	73 5,475	323 24,225
1 Dec	26175.75	29 ₹ 2,175	-3 -225.00	11.87	453 33,975	119 8,925	250 18,750
28 Nov	26202.95	30.7 ₹ 2,302.5	-4.15 -311.25	11.70	130 9,750	35 2,625	131 9,825
27 Nov	26215.55	33.65 ₹ 2,523.75	-10.7 -802.50	11.92	142 10,650	-13 -975	96 7,200
26 Nov	26205.30	43.95 ₹ 3,296.25	-33.55 -2516.25	12.48	204 15,300	8 600	109 8,175
25 Nov	25884.80	78.65 ₹ 5,898.75	-4.15 -311.25	-	124 9,300	61 4,575	101 7,575
24 Nov	25959.50	81.9 ₹ 6,142.5	1.6 120.00	12.41	48 3,600	3 225	40 3,000
21 Nov	26068.15	80.9 ₹ 6,067.5	12.1 907.50	12.93	69 5,175	37 2,775	37 2,775
20 Nov	26192.15	68.8 ₹ 5,160	-107.55 -8066.25	13.16	1 75	0 0	0 0
19 Nov	26052.65	176.35 ₹ 13,226.25	0 0.00	2.95	0 0	0 0	0 0

For Nifty - strike price 25300 expiring on 23DEC2025

Delta for 25300 PE is -0.04

Historical price for 25300 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 6.1, which was -3.15 lower than the previous day. The implied volatity was 10.14, the open interest changed by 23531 which increased total open position to 63992

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 10.4, which was 0.35 higher than the previous day. The implied volatity was 11.00, the open interest changed by 40461 which increased total open position to 40461

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 10.05, which was -0.5 lower than the previous day. The implied volatity was 12.42, the open interest changed by 13169 which increased total open position to 21881

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 10.5, which was -8.35 lower than the previous day. The implied volatity was 11.26, the open interest changed by 421 which increased total open position to 8712

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 19.75, which was -20.55 lower than the previous day. The implied volatity was 10.73, the open interest changed by 2591 which increased total open position to 8291

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 42.85, which was 12.65 higher than the previous day. The implied volatity was 11.15, the open interest changed by 1589 which increased total open position to 5700

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 30.05, which was 1.3 higher than the previous day. The implied volatity was 10.67, the open interest changed by 1304 which increased total open position to 4111

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 30, which was 15.5 higher than the previous day. The implied volatity was 11.41, the open interest changed by 1730 which increased total open position to 2807

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 13.95, which was -10.95 lower than the previous day. The implied volatity was 10.92, the open interest changed by 124 which increased total open position to 1077

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 24.75, which was -9.3 lower than the previous day. The implied volatity was 10.66, the open interest changed by 439 which increased total open position to 953

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 33.8, which was 1.05 higher than the previous day. The implied volatity was 11.05, the open interest changed by 191 which increased total open position to 514

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 30.5, which was 1 higher than the previous day. The implied volatity was 11.20, the open interest changed by 73 which increased total open position to 323

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 29, which was -3 lower than the previous day. The implied volatity was 11.87, the open interest changed by 119 which increased total open position to 250

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 30.7, which was -4.15 lower than the previous day. The implied volatity was 11.70, the open interest changed by 35 which increased total open position to 131

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 33.65, which was -10.7 lower than the previous day. The implied volatity was 11.92, the open interest changed by -13 which decreased total open position to 96

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 43.95, which was -33.55 lower than the previous day. The implied volatity was 12.48, the open interest changed by 8 which increased total open position to 109

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 78.65, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 101

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 81.9, which was 1.6 higher than the previous day. The implied volatity was 12.41, the open interest changed by 3 which increased total open position to 40

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 80.9, which was 12.1 higher than the previous day. The implied volatity was 12.93, the open interest changed by 37 which increased total open position to 37

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 68.8, which was -107.55 lower than the previous day. The implied volatity was 13.16, 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 176.35, which was 0 lower than the previous day. The implied volatity was 2.95, 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