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 25400 CE
Delta: 0.91 Vega: 5.40 Theta: -11.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	478.35 ₹ 35,876.25	-36.4 -2730.00	10.61	6,476 4,85,700	305 22,875	1,624 1,21,800
16 Dec	25860.10	509.95 ₹ 38,246.25	-170.9 -12817.50	9.28	685 51,375	1,319 98,925	1,319 98,925
15 Dec	26027.30	679.2 ₹ 50,940	-39.9 -2992.50	10.58	1,309 98,175	796 59,700	1,070 80,250
12 Dec	26046.95	718.2 ₹ 53,865	117.15 8786.25	-	504 37,800	-236 -17,700	274 20,550
11 Dec	25898.55	597.9 ₹ 44,842.5	113.4 8505.00	9.08	864 64,800	41 3,075	510 38,250
10 Dec	25758.00	487.3 ₹ 36,547.5	-74.95 -5621.25	10.50	514 38,550	259 19,425	469 35,175
9 Dec	25839.65	565.9 ₹ 42,442.5	-119.25 -8943.75	9.14	290 21,750	208 15,600	210 15,750
8 Dec	25960.55	685 ₹ 51,375	-198 -14850.00	11.86	51 3,825	1 75	2 150
5 Dec	26186.45	883 ₹ 66,225	93.5 7012.50	-	2 150	0 0	1 75
4 Dec	26033.75	786.5 ₹ 58,987.5	62.65 4698.75	10.89	2 150	1 75	1 75
3 Dec	25986.00	723.85 ₹ 54,288.75	-137 -10275.00	-	6 450	0 0	0 0
2 Dec	26032.20	860.85 ₹ 64,563.75	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	860.85 ₹ 64,563.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	860.85 ₹ 64,563.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	860.85 ₹ 64,563.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	860.85 ₹ 64,563.75	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 25400 expiring on 23DEC2025

Delta for 25400 CE is 0.91

Historical price for 25400 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 478.35, which was -36.4 lower than the previous day. The implied volatity was 10.61, the open interest changed by 305 which increased total open position to 1624

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 509.95, which was -170.9 lower than the previous day. The implied volatity was 9.28, the open interest changed by 1319 which increased total open position to 1319

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 679.2, which was -39.9 lower than the previous day. The implied volatity was 10.58, the open interest changed by 796 which increased total open position to 1070

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 718.2, which was 117.15 higher than the previous day. The implied volatity was -, the open interest changed by -236 which decreased total open position to 274

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 597.9, which was 113.4 higher than the previous day. The implied volatity was 9.08, the open interest changed by 41 which increased total open position to 510

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 487.3, which was -74.95 lower than the previous day. The implied volatity was 10.50, the open interest changed by 259 which increased total open position to 469

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 565.9, which was -119.25 lower than the previous day. The implied volatity was 9.14, the open interest changed by 208 which increased total open position to 210

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 685, which was -198 lower than the previous day. The implied volatity was 11.86, the open interest changed by 1 which increased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 883, which was 93.5 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 786.5, which was 62.65 higher than the previous day. The implied volatity was 10.89, 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 723.85, which was -137 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 860.85, 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 860.85, 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 860.85, 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 860.85, 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 860.85, 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 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 25400 PE
Delta: -0.07 Vega: 4.41 Theta: -3.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	9.75 ₹ 731.25	-4 -300.00	9.58	4,77,998 3,58,49,850	25,140 18,85,500	58,408 43,80,600
16 Dec	25860.10	15.6 ₹ 1,170	3.25 243.75	10.54	1,05,235 78,92,625	33,268 24,95,100	33,268 24,95,100
15 Dec	26027.30	13 ₹ 975	-0.25 -18.75	11.75	53,078 39,80,850	7,696 5,77,200	17,393 13,04,475
12 Dec	26046.95	13 ₹ 975	-12.65 -948.75	10.62	53,182 39,88,650	551 41,325	9,697 7,27,275
11 Dec	25898.55	25.95 ₹ 1,946.25	-28.65 -2148.75	10.25	38,895 29,17,125	4,090 3,06,750	9,146 6,85,950
10 Dec	25758.00	56.75 ₹ 4,256.25	15.35 1151.25	10.85	27,647 20,73,525	1,828 1,37,100	5,056 3,79,200
9 Dec	25839.65	41.7 ₹ 3,127.5	4.8 360.00	10.46	8,788 6,59,100	-182 -13,650	3,228 2,42,100
8 Dec	25960.55	38.8 ₹ 2,910	21.75 1631.25	11.09	5,038 3,77,850	784 58,800	3,410 2,55,750
5 Dec	26186.45	16.9 ₹ 1,267.5	-15.25 -1143.75	10.45	4,500 3,37,500	1,720 1,29,000	2,626 1,96,950
4 Dec	26033.75	31.15 ₹ 2,336.25	-12.55 -941.25	10.32	1,040 78,000	357 26,775	906 67,950
3 Dec	25986.00	41.8 ₹ 3,135	0.95 71.25	10.67	781 58,575	147 11,025	549 41,175
2 Dec	26032.20	39.5 ₹ 2,962.5	4.15 311.25	11.03	512 38,400	147 11,025	402 30,150
1 Dec	26175.75	35 ₹ 2,625	-3.5 -262.50	11.62	397 29,775	206 15,450	255 19,125
28 Nov	26202.95	36.85 ₹ 2,763.75	-6.6 -495.00	11.40	39 2,925	6 450	49 3,675
27 Nov	26215.55	41.5 ₹ 3,112.5	-12.25 -918.75	11.74	150 11,250	-20 -1,500	43 3,225
26 Nov	26205.30	52 ₹ 3,900	-45.55 -3416.25	12.22	123 9,225	28 2,100	63 4,725
25 Nov	25884.80	93.15 ₹ 6,986.25	-109.55 -8216.25	11.32	74 5,550	35 2,625	35 2,625
24 Nov	25959.50	202.7 ₹ 15,202.5	0 0.00	2.44	0 0	0 0	0 0
21 Nov	26068.15	202.7 ₹ 15,202.5	0 0.00	2.73	0 0	0 0	0 0
20 Nov	26192.15	202.7 ₹ 15,202.5	0 0.00	3.09	0 0	0 0	0 0
19 Nov	26052.65	202.7 ₹ 15,202.5	0 0.00	2.66	0 0	0 0	0 0

For Nifty - strike price 25400 expiring on 23DEC2025

Delta for 25400 PE is -0.07

Historical price for 25400 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 9.75, which was -4 lower than the previous day. The implied volatity was 9.58, the open interest changed by 25140 which increased total open position to 58408

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 15.6, which was 3.25 higher than the previous day. The implied volatity was 10.54, the open interest changed by 33268 which increased total open position to 33268

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 13, which was -0.25 lower than the previous day. The implied volatity was 11.75, the open interest changed by 7696 which increased total open position to 17393

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 13, which was -12.65 lower than the previous day. The implied volatity was 10.62, the open interest changed by 551 which increased total open position to 9697

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 25.95, which was -28.65 lower than the previous day. The implied volatity was 10.25, the open interest changed by 4090 which increased total open position to 9146

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 56.75, which was 15.35 higher than the previous day. The implied volatity was 10.85, the open interest changed by 1828 which increased total open position to 5056

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 41.7, which was 4.8 higher than the previous day. The implied volatity was 10.46, the open interest changed by -182 which decreased total open position to 3228

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 38.8, which was 21.75 higher than the previous day. The implied volatity was 11.09, the open interest changed by 784 which increased total open position to 3410

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 16.9, which was -15.25 lower than the previous day. The implied volatity was 10.45, the open interest changed by 1720 which increased total open position to 2626

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 31.15, which was -12.55 lower than the previous day. The implied volatity was 10.32, the open interest changed by 357 which increased total open position to 906

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 41.8, which was 0.95 higher than the previous day. The implied volatity was 10.67, the open interest changed by 147 which increased total open position to 549

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 39.5, which was 4.15 higher than the previous day. The implied volatity was 11.03, the open interest changed by 147 which increased total open position to 402

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 35, which was -3.5 lower than the previous day. The implied volatity was 11.62, the open interest changed by 206 which increased total open position to 255

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 36.85, which was -6.6 lower than the previous day. The implied volatity was 11.40, the open interest changed by 6 which increased total open position to 49

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 41.5, which was -12.25 lower than the previous day. The implied volatity was 11.74, the open interest changed by -20 which decreased total open position to 43

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 52, which was -45.55 lower than the previous day. The implied volatity was 12.22, the open interest changed by 28 which increased total open position to 63

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 93.15, which was -109.55 lower than the previous day. The implied volatity was 11.32, the open interest changed by 35 which increased total open position to 35

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 202.7, which was 0 lower than the previous day. The implied volatity was 2.44, 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 202.7, which was 0 lower than the previous day. The implied volatity was 2.73, 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 202.7, which was 0 lower than the previous day. The implied volatity was 3.09, 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 202.7, which was 0 lower than the previous day. The implied volatity was 2.66, 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