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 04:00 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 25350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

18 Dec	25815.55	492.55 ₹ 36,941.25	-23.9 -1792.50	-	2,472 1,85,400	245 18,375	388 29,100
17 Dec	25818.55	525.5 ₹ 39,412.5	-41.05 -3078.75	10.85	782 58,650	97 7,275	143 10,725
16 Dec	25860.10	560 ₹ 42,000	-178.45 -13383.75	10.20	85 6,375	46 3,450	46 3,450
15 Dec	26027.30	738.45 ₹ 55,383.75	-7.55 -566.25	13.28	3 225	-1 -75	8 600
12 Dec	26046.95	746 ₹ 55,950	117.9 8842.50	-	2 150	0 0	9 675
11 Dec	25898.55	628.1 ₹ 47,107.5	110.5 8287.50	5.19	17 1,275	-2 -150	9 675
10 Dec	25758.00	517.6 ₹ 38,820	-82.65 -6198.75	9.62	13 975	10 750	11 825
9 Dec	25839.65	600.25 ₹ 45,018.75	-134.05 -10053.75	7.94	2 150	1 75	1 75
8 Dec	25960.55	733.3 ₹ 54,997.5	-197 -14775.00	12.23	2 150	-1 -75	0 0
5 Dec	26186.45	930.3 ₹ 69,772.5	94.5 7087.50	-	2 150	0 0	1 75
4 Dec	26033.75	833.55 ₹ 62,516.25	67.2 5040.00	11.16	2 150	1 75	1 75
3 Dec	25986.00	766.35 ₹ 57,476.25	-130.15 -9761.25	-	2 150	0 0	0 0
2 Dec	26032.20	896.5 ₹ 67,237.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	896.5 ₹ 67,237.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	896.5 ₹ 67,237.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	896.5 ₹ 67,237.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	896.5 ₹ 67,237.5	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 25350 expiring on 23DEC2025

Delta for 25350 CE is -

Historical price for 25350 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 492.55, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 245 which increased total open position to 388

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 525.5, which was -41.05 lower than the previous day. The implied volatity was 10.85, the open interest changed by 97 which increased total open position to 143

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 560, which was -178.45 lower than the previous day. The implied volatity was 10.20, the open interest changed by 46 which increased total open position to 46

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 738.45, which was -7.55 lower than the previous day. The implied volatity was 13.28, the open interest changed by -1 which decreased total open position to 8

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 746, which was 117.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 628.1, which was 110.5 higher than the previous day. The implied volatity was 5.19, the open interest changed by -2 which decreased total open position to 9

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 517.6, which was -82.65 lower than the previous day. The implied volatity was 9.62, the open interest changed by 10 which increased total open position to 11

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 600.25, which was -134.05 lower than the previous day. The implied volatity was 7.94, the open interest changed by 1 which increased total open position to 1

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 733.3, which was -197 lower than the previous day. The implied volatity was 12.23, the open interest changed by -1 which decreased total open position to 0

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 930.3, which was 94.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 833.55, which was 67.2 higher than the previous day. The implied volatity was 11.16, the open interest changed by 1 which increased total open position to 1

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 766.35, which was -130.15 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 896.5, 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 896.5, 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 896.5, 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 896.5, 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 896.5, 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 25350 PE
Delta: -0.06 Vega: 3.43 Theta: -3.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	7.75 ₹ 581.25	-0.65 -48.75	10.63	3,13,906 2,35,42,950	-14,155 -10,61,625	26,763 20,07,225
17 Dec	25818.55	7.45 ₹ 558.75	-4 -300.00	9.79	2,60,799 1,95,59,925	29,400 22,05,000	40,918 30,68,850
16 Dec	25860.10	12.6 ₹ 945	1.65 123.75	10.75	41,102 30,82,650	11,518 8,63,850	11,518 8,63,850
15 Dec	26027.30	11.3 ₹ 847.5	-0.4 -30.00	12.06	16,442 12,33,150	1,785 1,33,875	3,571 2,67,825
12 Dec	26046.95	11.8 ₹ 885	-10.05 -753.75	10.96	14,392 10,79,400	-10 -750	1,786 1,33,950
11 Dec	25898.55	22.4 ₹ 1,680	-24.95 -1871.25	10.46	11,956 8,96,700	731 54,825	1,796 1,34,700
10 Dec	25758.00	48.95 ₹ 3,671.25	-139.65 -10473.75	10.74	6,157 4,61,775	1,065 79,875	1,065 79,875
9 Dec	25839.65	188.6 ₹ 14,145	0 0.00	2.91	0 0	0 0	0 0
8 Dec	25960.55	188.6 ₹ 14,145	0 0.00	3.27	0 0	0 0	0 0
5 Dec	26186.45	188.6 ₹ 14,145	0 0.00	3.88	0 0	0 0	0 0
4 Dec	26033.75	188.6 ₹ 14,145	0 0.00	3.19	0 0	0 0	0 0
3 Dec	25986.00	188.6 ₹ 14,145	0 0.00	3.02	0 0	0 0	0 0
2 Dec	26032.20	188.6 ₹ 14,145	0 0.00	3.24	0 0	0 0	0 0
1 Dec	26175.75	188.6 ₹ 14,145	0 0.00	3.64	0 0	0 0	0 0
28 Nov	26202.95	188.6 ₹ 14,145	0 0.00	3.56	0 0	0 0	0 0
27 Nov	26215.55	188.6 ₹ 14,145	0 0.00	3.56	0 0	0 0	0 0
26 Nov	26205.30	188.6 ₹ 14,145	0 0.00	3.47	0 0	0 0	0 0
25 Nov	25884.80	188.6 ₹ 14,145	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	188.6 ₹ 14,145	0 0.00	2.60	0 0	0 0	0 0
21 Nov	26068.15	188.6 ₹ 14,145	0 0.00	2.88	0 0	0 0	0 0
20 Nov	26192.15	188.6 ₹ 14,145	0 0.00	3.24	0 0	0 0	0 0
19 Nov	26052.65	188.6 ₹ 14,145	0 0.00	2.81	0 0	0 0	0 0

For Nifty - strike price 25350 expiring on 23DEC2025

Delta for 25350 PE is -0.06

Historical price for 25350 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 7.75, which was -0.65 lower than the previous day. The implied volatity was 10.63, the open interest changed by -14155 which decreased total open position to 26763

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 7.45, which was -4 lower than the previous day. The implied volatity was 9.79, the open interest changed by 29400 which increased total open position to 40918

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 12.6, which was 1.65 higher than the previous day. The implied volatity was 10.75, the open interest changed by 11518 which increased total open position to 11518

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 11.3, which was -0.4 lower than the previous day. The implied volatity was 12.06, the open interest changed by 1785 which increased total open position to 3571

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 11.8, which was -10.05 lower than the previous day. The implied volatity was 10.96, the open interest changed by -10 which decreased total open position to 1786

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 22.4, which was -24.95 lower than the previous day. The implied volatity was 10.46, the open interest changed by 731 which increased total open position to 1796

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 48.95, which was -139.65 lower than the previous day. The implied volatity was 10.74, the open interest changed by 1065 which increased total open position to 1065

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 188.6, which was 0 lower than the previous day. The implied volatity was 2.91, 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 188.6, which was 0 lower than the previous day. The implied volatity was 3.27, 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 188.6, which was 0 lower than the previous day. The implied volatity was 3.88, 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 188.6, 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 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 188.6, which was 0 lower than the previous day. The implied volatity was 3.02, 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 188.6, which was 0 lower than the previous day. The implied volatity was 3.24, 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 188.6, which was 0 lower than the previous day. The implied volatity was 3.64, 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 188.6, which was 0 lower than the previous day. The implied volatity was 3.56, 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 188.6, which was 0 lower than the previous day. The implied volatity was 3.56, 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 188.6, which was 0 lower than the previous day. The implied volatity was 3.47, 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 188.6, 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 188.6, which was 0 lower than the previous day. The implied volatity was 2.60, 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 188.6, which was 0 lower than the previous day. The implied volatity was 2.88, 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 188.6, which was 0 lower than the previous day. The implied volatity was 3.24, 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 188.6, which was 0 lower than the previous day. The implied volatity was 2.81, 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