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 25500 CE
Delta: 0.87 Vega: 7.05 Theta: -11.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	385.7 ₹ 28,927.5	-37.75 -2831.25	9.93	40,633 30,47,475	1,056 79,200	4,387 3,29,025

16 Dec	25860.10	420.3 ₹ 31,522.5	-165.65 -12423.75	9.49	8,594 6,44,550	3,331 2,49,825	3,331 2,49,825
15 Dec	26027.30	582.2 ₹ 43,665	-37.8 -2835.00	9.91	2,975 2,23,125	506 37,950	2,533 1,89,975
12 Dec	26046.95	625.95 ₹ 46,946.25	114 8550.00	8.10	2,640 1,98,000	-8 -600	2,027 1,52,025
11 Dec	25898.55	516.35 ₹ 38,726.25	109.75 8231.25	10.13	4,877 3,65,775	963 72,225	2,035 1,52,625
10 Dec	25758.00	405.4 ₹ 30,405	-76.6 -5745.00	10.17	1,934 1,45,050	399 29,925	1,072 80,400
9 Dec	25839.65	478.25 ₹ 35,868.75	-103.4 -7755.00	8.99	1,134 85,050	312 23,400	673 50,475
8 Dec	25960.55	568.85 ₹ 42,663.75	-238.85 -17913.75	9.21	141 10,575	67 5,025	361 27,075
5 Dec	26186.45	811.2 ₹ 60,840	112.4 8430.00	8.33	425 31,875	282 21,150	294 22,050
4 Dec	26033.75	698.8 ₹ 52,410	54.8 4110.00	10.74	26 1,950	11 825	12 900
3 Dec	25986.00	644 ₹ 48,300	-147.9 -11092.50	7.76	3 225	1 75	1 75
2 Dec	26032.20	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	791.9 ₹ 59,392.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25500 expiring on 23DEC2025

Delta for 25500 CE is 0.87

Historical price for 25500 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 385.7, which was -37.75 lower than the previous day. The implied volatity was 9.93, the open interest changed by 1056 which increased total open position to 4387

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 420.3, which was -165.65 lower than the previous day. The implied volatity was 9.49, the open interest changed by 3331 which increased total open position to 3331

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 582.2, which was -37.8 lower than the previous day. The implied volatity was 9.91, the open interest changed by 506 which increased total open position to 2533

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 625.95, which was 114 higher than the previous day. The implied volatity was 8.10, the open interest changed by -8 which decreased total open position to 2027

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 516.35, which was 109.75 higher than the previous day. The implied volatity was 10.13, the open interest changed by 963 which increased total open position to 2035

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 405.4, which was -76.6 lower than the previous day. The implied volatity was 10.17, the open interest changed by 399 which increased total open position to 1072

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 478.25, which was -103.4 lower than the previous day. The implied volatity was 8.99, the open interest changed by 312 which increased total open position to 673

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 568.85, which was -238.85 lower than the previous day. The implied volatity was 9.21, the open interest changed by 67 which increased total open position to 361

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 811.2, which was 112.4 higher than the previous day. The implied volatity was 8.33, the open interest changed by 282 which increased total open position to 294

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 698.8, which was 54.8 higher than the previous day. The implied volatity was 10.74, the open interest changed by 11 which increased total open position to 12

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 644, which was -147.9 lower than the previous day. The implied volatity was 7.76, 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 791.9, 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 791.9, 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 791.9, 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 791.9, 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 791.9, 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 791.9, 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 791.9, 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 791.9, 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 791.9, 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 791.9, 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 25500 PE
Delta: -0.11 Vega: 6.33 Theta: -4.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	16.7 ₹ 1,252.5	-4.8 -360.00	9.18	9,04,705 6,78,52,875	23,309 17,48,175	86,359 64,76,925
16 Dec	25860.10	23.8 ₹ 1,785	7.4 555.00	10.10	2,21,469 1,66,10,175	63,050 47,28,750	63,050 47,28,750
15 Dec	26027.30	16.45 ₹ 1,233.75	-0.7 -52.50	10.97	1,37,247 1,02,93,525	14,035 10,52,625	40,223 30,16,725
12 Dec	26046.95	16.8 ₹ 1,260	-19.15 -1436.25	10.04	89,784 67,33,800	15,777 11,83,275	26,188 19,64,100
11 Dec	25898.55	35.3 ₹ 2,647.5	-39.45 -2958.75	9.87	58,978 44,23,350	3,935 2,95,125	10,411 7,80,825
10 Dec	25758.00	77.85 ₹ 5,838.75	20.5 1537.50	10.76	35,459 26,59,425	1,932 1,44,900	6,476 4,85,700
9 Dec	25839.65	57.5 ₹ 4,312.5	7.95 596.25	10.34	14,689 11,01,675	745 55,875	4,544 3,40,800
8 Dec	25960.55	51 ₹ 3,825	28.35 2126.25	10.83	9,323 6,99,225	1,349 1,01,175	3,799 2,84,925
5 Dec	26186.45	22.45 ₹ 1,683.75	-19.3 -1447.50	10.22	5,865 4,39,875	614 46,050	2,450 1,83,750
4 Dec	26033.75	42.6 ₹ 3,195	-13.2 -990.00	10.24	3,205 2,40,375	134 10,050	1,836 1,37,700
3 Dec	25986.00	54.6 ₹ 4,095	2.55 191.25	10.57	2,906 2,17,950	235 17,625	1,702 1,27,650
2 Dec	26032.20	50.35 ₹ 3,776.25	5.05 378.75	10.84	1,331 99,825	318 23,850	1,467 1,10,025
1 Dec	26175.75	46.1 ₹ 3,457.5	-1.1 -82.50	11.58	1,447 1,08,525	509 38,175	1,149 86,175
28 Nov	26202.95	44.9 ₹ 3,367.5	-5.85 -438.75	11.15	590 44,250	89 6,675	640 48,000
27 Nov	26215.55	50 ₹ 3,750	-14.3 -1072.50	11.49	636 47,700	271 20,325	551 41,325
26 Nov	26205.30	61.25 ₹ 4,593.75	-55.6 -4170.00	11.93	549 41,175	82 6,150	280 21,000
25 Nov	25884.80	114.8 ₹ 8,610	3.25 243.75	11.27	363 27,225	74 5,550	198 14,850
24 Nov	25959.50	117 ₹ 8,775	5.95 446.25	12.14	384 28,800	57 4,275	124 9,300
21 Nov	26068.15	113.3 ₹ 8,497.5	-119.85 -8988.75	12.70	211 15,825	67 5,025	67 5,025
20 Nov	26192.15	233.15 ₹ 17,486.25	0 0.00	2.80	0 0	0 0	0 0
19 Nov	26052.65	233.15 ₹ 17,486.25	0 0.00	2.37	0 0	0 0	0 0

For Nifty - strike price 25500 expiring on 23DEC2025

Delta for 25500 PE is -0.11

Historical price for 25500 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 16.7, which was -4.8 lower than the previous day. The implied volatity was 9.18, the open interest changed by 23309 which increased total open position to 86359

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 23.8, which was 7.4 higher than the previous day. The implied volatity was 10.10, the open interest changed by 63050 which increased total open position to 63050

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 16.45, which was -0.7 lower than the previous day. The implied volatity was 10.97, the open interest changed by 14035 which increased total open position to 40223

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 16.8, which was -19.15 lower than the previous day. The implied volatity was 10.04, the open interest changed by 15777 which increased total open position to 26188

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 35.3, which was -39.45 lower than the previous day. The implied volatity was 9.87, the open interest changed by 3935 which increased total open position to 10411

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 77.85, which was 20.5 higher than the previous day. The implied volatity was 10.76, the open interest changed by 1932 which increased total open position to 6476

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 57.5, which was 7.95 higher than the previous day. The implied volatity was 10.34, the open interest changed by 745 which increased total open position to 4544

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 51, which was 28.35 higher than the previous day. The implied volatity was 10.83, the open interest changed by 1349 which increased total open position to 3799

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 22.45, which was -19.3 lower than the previous day. The implied volatity was 10.22, the open interest changed by 614 which increased total open position to 2450

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 42.6, which was -13.2 lower than the previous day. The implied volatity was 10.24, the open interest changed by 134 which increased total open position to 1836

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 54.6, which was 2.55 higher than the previous day. The implied volatity was 10.57, the open interest changed by 235 which increased total open position to 1702

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 50.35, which was 5.05 higher than the previous day. The implied volatity was 10.84, the open interest changed by 318 which increased total open position to 1467

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 46.1, which was -1.1 lower than the previous day. The implied volatity was 11.58, the open interest changed by 509 which increased total open position to 1149

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 44.9, which was -5.85 lower than the previous day. The implied volatity was 11.15, the open interest changed by 89 which increased total open position to 640

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 50, which was -14.3 lower than the previous day. The implied volatity was 11.49, the open interest changed by 271 which increased total open position to 551

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 61.25, which was -55.6 lower than the previous day. The implied volatity was 11.93, the open interest changed by 82 which increased total open position to 280

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 114.8, which was 3.25 higher than the previous day. The implied volatity was 11.27, the open interest changed by 74 which increased total open position to 198

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 117, which was 5.95 higher than the previous day. The implied volatity was 12.14, the open interest changed by 57 which increased total open position to 124

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 113.3, which was -119.85 lower than the previous day. The implied volatity was 12.70, the open interest changed by 67 which increased total open position to 67

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 233.15, which was 0 lower than the previous day. The implied volatity was 2.80, 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 233.15, which was 0 lower than the previous day. The implied volatity was 2.37, 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