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 04:10 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 25450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	395.95 ₹ 29,696.25	-26.7 -2002.50	-	4,966 3,72,450	232 17,400	486 36,450

17 Dec	25818.55	432.65 ₹ 32,448.75	-39.3 -2947.50	10.41	2,852 2,13,900	177 13,275	254 19,050
16 Dec	25860.10	466 ₹ 34,950	-169.05 -12678.75	9.66	213 15,975	77 5,775	77 5,775
15 Dec	26027.30	630.8 ₹ 47,310	-37.25 -2793.75	10.30	42 3,150	10 750	37 2,775
12 Dec	26046.95	667.65 ₹ 50,073.75	111.55 8366.25	-	28 2,100	-6 -450	27 2,025
11 Dec	25898.55	548.75 ₹ 41,156.25	107.45 8058.75	9.01	341 25,575	3 225	33 2,475
10 Dec	25758.00	441.3 ₹ 33,097.5	-34.75 -2606.25	10.02	56 4,200	22 1,650	30 2,250
9 Dec	25839.65	476.05 ₹ 35,703.75	-158.05 -11853.75	-	8 600	5 375	8 600
8 Dec	25960.55	634.1 ₹ 47,557.5	-204.45 -15333.75	11.02	3 225	2 150	3 225
5 Dec	26186.45	838.55 ₹ 62,891.25	105.4 7905.00	-	2 150	0 0	1 75
4 Dec	26033.75	733.15 ₹ 54,986.25	57.65 4323.75	10.06	2 150	0 0	1 75
3 Dec	25986.00	675.5 ₹ 50,662.5	-150.5 -11287.50	5.02	5 375	1 75	1 75
2 Dec	26032.20	826 ₹ 61,950	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	826 ₹ 61,950	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	826 ₹ 61,950	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	826 ₹ 61,950	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	826 ₹ 61,950	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 25450 expiring on 23DEC2025

Delta for 25450 CE is -

Historical price for 25450 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 395.95, which was -26.7 lower than the previous day. The implied volatity was -, the open interest changed by 232 which increased total open position to 486

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 432.65, which was -39.3 lower than the previous day. The implied volatity was 10.41, the open interest changed by 177 which increased total open position to 254

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 466, which was -169.05 lower than the previous day. The implied volatity was 9.66, the open interest changed by 77 which increased total open position to 77

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 630.8, which was -37.25 lower than the previous day. The implied volatity was 10.30, the open interest changed by 10 which increased total open position to 37

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 667.65, which was 111.55 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 27

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 548.75, which was 107.45 higher than the previous day. The implied volatity was 9.01, the open interest changed by 3 which increased total open position to 33

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 441.3, which was -34.75 lower than the previous day. The implied volatity was 10.02, the open interest changed by 22 which increased total open position to 30

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 476.05, which was -158.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 634.1, which was -204.45 lower than the previous day. The implied volatity was 11.02, the open interest changed by 2 which increased total open position to 3

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 838.55, which was 105.4 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 733.15, which was 57.65 higher than the previous day. The implied volatity was 10.06, the open interest changed by 0 which decreased total open position to 1

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 675.5, which was -150.5 lower than the previous day. The implied volatity was 5.02, the open interest changed by 1 which increased total open position to 1

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 826, 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 826, 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 826, 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 826, 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 826, 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 25450 PE
Delta: -0.09 Vega: 4.79 Theta: -4.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	12.1 ₹ 907.5	-1.85 -138.75	9.93	3,88,968 2,91,72,600	2,823 2,11,725	25,648 19,23,600
17 Dec	25818.55	12.75 ₹ 956.25	-4.15 -311.25	9.37	3,79,725 2,84,79,375	12,550 9,41,250	22,825 17,11,875
16 Dec	25860.10	19.05 ₹ 1,428.75	4.95 371.25	10.29	46,037 34,52,775	10,275 7,70,625	10,275 7,70,625
15 Dec	26027.30	14.2 ₹ 1,065	-0.85 -63.75	11.29	21,668 16,25,100	1,909 1,43,175	4,706 3,52,950
12 Dec	26046.95	15.1 ₹ 1,132.5	-15.65 -1173.75	10.39	14,291 10,71,825	340 25,500	2,797 2,09,775
11 Dec	25898.55	29.9 ₹ 2,242.5	-34.2 -2565.00	10.02	14,402 10,80,150	1,094 82,050	2,457 1,84,275
10 Dec	25758.00	66.4 ₹ 4,980	17.4 1305.00	10.79	9,690 7,26,750	674 50,550	1,363 1,02,225
9 Dec	25839.65	49.2 ₹ 3,690	6.45 483.75	10.42	1,748 1,31,100	298 22,350	689 51,675
8 Dec	25960.55	44.15 ₹ 3,311.25	24.6 1845.00	10.93	1,138 85,350	222 16,650	391 29,325
5 Dec	26186.45	19.05 ₹ 1,428.75	-18.05 -1353.75	10.28	241 18,075	47 3,525	169 12,675
4 Dec	26033.75	35.85 ₹ 2,688.75	-13.75 -1031.25	10.22	147 11,025	30 2,250	122 9,150
3 Dec	25986.00	48.3 ₹ 3,622.5	3.05 228.75	10.67	197 14,775	62 4,650	92 6,900
2 Dec	26032.20	43.6 ₹ 3,270	-1.6 -120.00	10.87	56 4,200	12 900	30 2,250
1 Dec	26175.75	45.2 ₹ 3,390	3.2 240.00	12.00	15 1,125	-4 -300	18 1,350
28 Nov	26202.95	40.5 ₹ 3,037.5	-14.7 -1102.50	11.26	31 2,325	-9 -675	22 1,650
27 Nov	26215.55	55.2 ₹ 4,140	-2.3 -172.50	12.30	9 675	-4 -300	31 2,325
26 Nov	26205.30	57.9 ₹ 4,342.5	-33 -2475.00	12.17	35 2,625	2 150	35 2,625
25 Nov	25884.80	90.9 ₹ 6,817.5	-9.35 -701.25	10.69	23 1,725	3 225	33 2,475
24 Nov	25959.50	104.6 ₹ 7,845	5.3 397.50	12.08	25 1,875	19 1,425	30 2,250
21 Nov	26068.15	102 ₹ 7,650	15.05 1128.75	12.64	8 600	0 0	11 825
20 Nov	26192.15	86.95 ₹ 6,521.25	-13.5 -1012.50	12.90	6 450	-4 -300	11 825
19 Nov	26052.65	100.45 ₹ 7,533.75	-117.1 -8782.50	12.23	33 2,475	15 1,125	15 1,125

For Nifty - strike price 25450 expiring on 23DEC2025

Delta for 25450 PE is -0.09

Historical price for 25450 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 12.1, which was -1.85 lower than the previous day. The implied volatity was 9.93, the open interest changed by 2823 which increased total open position to 25648

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 12.75, which was -4.15 lower than the previous day. The implied volatity was 9.37, the open interest changed by 12550 which increased total open position to 22825

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 19.05, which was 4.95 higher than the previous day. The implied volatity was 10.29, the open interest changed by 10275 which increased total open position to 10275

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 14.2, which was -0.85 lower than the previous day. The implied volatity was 11.29, the open interest changed by 1909 which increased total open position to 4706

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 15.1, which was -15.65 lower than the previous day. The implied volatity was 10.39, the open interest changed by 340 which increased total open position to 2797

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 29.9, which was -34.2 lower than the previous day. The implied volatity was 10.02, the open interest changed by 1094 which increased total open position to 2457

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 66.4, which was 17.4 higher than the previous day. The implied volatity was 10.79, the open interest changed by 674 which increased total open position to 1363

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 49.2, which was 6.45 higher than the previous day. The implied volatity was 10.42, the open interest changed by 298 which increased total open position to 689

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 44.15, which was 24.6 higher than the previous day. The implied volatity was 10.93, the open interest changed by 222 which increased total open position to 391

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 19.05, which was -18.05 lower than the previous day. The implied volatity was 10.28, the open interest changed by 47 which increased total open position to 169

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 35.85, which was -13.75 lower than the previous day. The implied volatity was 10.22, the open interest changed by 30 which increased total open position to 122

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 48.3, which was 3.05 higher than the previous day. The implied volatity was 10.67, the open interest changed by 62 which increased total open position to 92

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 43.6, which was -1.6 lower than the previous day. The implied volatity was 10.87, the open interest changed by 12 which increased total open position to 30

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 45.2, which was 3.2 higher than the previous day. The implied volatity was 12.00, the open interest changed by -4 which decreased total open position to 18

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 40.5, which was -14.7 lower than the previous day. The implied volatity was 11.26, the open interest changed by -9 which decreased total open position to 22

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 55.2, which was -2.3 lower than the previous day. The implied volatity was 12.30, the open interest changed by -4 which decreased total open position to 31

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 57.9, which was -33 lower than the previous day. The implied volatity was 12.17, the open interest changed by 2 which increased total open position to 35

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 90.9, which was -9.35 lower than the previous day. The implied volatity was 10.69, the open interest changed by 3 which increased total open position to 33

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 104.6, which was 5.3 higher than the previous day. The implied volatity was 12.08, the open interest changed by 19 which increased total open position to 30

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 102, which was 15.05 higher than the previous day. The implied volatity was 12.64, the open interest changed by 0 which decreased total open position to 11

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 86.95, which was -13.5 lower than the previous day. The implied volatity was 12.90, the open interest changed by -4 which decreased total open position to 11

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 100.45, which was -117.1 lower than the previous day. The implied volatity was 12.23, the open interest changed by 15 which increased total open position to 15

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