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 25550 CE
Delta: 0.84 Vega: 8.09 Theta: -12.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	341.45 ₹ 25,608.75	-40.15 -3011.25	9.70	11,349 8,51,175	427 32,025	716 53,700
16 Dec	25860.10	375.75 ₹ 28,181.25	-164.15 -12311.25	9.33	588 44,100	289 21,675	289 21,675
15 Dec	26027.30	537.05 ₹ 40,278.75	-36.75 -2756.25	10.32	124 9,300	25 1,875	128 9,600
12 Dec	26046.95	578 ₹ 43,350	113.4 8505.00	7.93	146 10,950	-17 -1,275	103 7,725
11 Dec	25898.55	462 ₹ 34,650	92.35 6926.25	8.71	664 49,800	-71 -5,325	120 9,000
10 Dec	25758.00	368.65 ₹ 27,648.75	-75.65 -5673.75	10.15	408 30,600	141 10,575	191 14,325
9 Dec	25839.65	439.95 ₹ 32,996.25	-80.1 -6007.50	9.16	71 5,325	36 2,700	50 3,750
8 Dec	25960.55	529.6 ₹ 39,720	-232.95 -17471.25	9.36	35 2,625	13 975	14 1,050
5 Dec	26186.45	760.65 ₹ 57,048.75	115.4 8655.00	6.86	2 150	0 0	1 75
4 Dec	26033.75	645.25 ₹ 48,393.75	49.2 3690.00	10.17	2 150	1 75	1 75
3 Dec	25986.00	596.05 ₹ 44,703.75	-162.55 -12191.25	7.47	2 150	0 0	0 0

2 Dec	26032.20	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	758.6 ₹ 56,895	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25550 expiring on 23DEC2025

Delta for 25550 CE is 0.84

Historical price for 25550 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 341.45, which was -40.15 lower than the previous day. The implied volatity was 9.70, the open interest changed by 427 which increased total open position to 716

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 375.75, which was -164.15 lower than the previous day. The implied volatity was 9.33, the open interest changed by 289 which increased total open position to 289

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 537.05, which was -36.75 lower than the previous day. The implied volatity was 10.32, the open interest changed by 25 which increased total open position to 128

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 578, which was 113.4 higher than the previous day. The implied volatity was 7.93, the open interest changed by -17 which decreased total open position to 103

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 462, which was 92.35 higher than the previous day. The implied volatity was 8.71, the open interest changed by -71 which decreased total open position to 120

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 368.65, which was -75.65 lower than the previous day. The implied volatity was 10.15, the open interest changed by 141 which increased total open position to 191

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 439.95, which was -80.1 lower than the previous day. The implied volatity was 9.16, the open interest changed by 36 which increased total open position to 50

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 529.6, which was -232.95 lower than the previous day. The implied volatity was 9.36, the open interest changed by 13 which increased total open position to 14

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 760.65, which was 115.4 higher than the previous day. The implied volatity was 6.86, 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 645.25, which was 49.2 higher than the previous day. The implied volatity was 10.17, 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 596.05, which was -162.55 lower than the previous day. The implied volatity was 7.47, 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 758.6, 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 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 758.6, 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 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 758.6, 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 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 758.6, 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 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 758.6, 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 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 758.6, 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 758.6, 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 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 758.6, 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 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 758.6, 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 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 758.6, 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

NIFTY 23DEC2025 25550 PE
Delta: -0.14 Vega: 7.47 Theta: -4.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	21.9 ₹ 1,642.5	-4.9 -367.50	8.99	5,74,912 4,31,18,400	14,791 11,09,325	28,331 21,24,825
16 Dec	25860.10	30.05 ₹ 2,253.75	10.65 798.75	9.97	79,862 59,89,650	13,540 10,15,500	13,540 10,15,500
15 Dec	26027.30	20.05 ₹ 1,503.75	-0.15 -11.25	10.79	30,321 22,74,075	3,464 2,59,800	6,740 5,05,500
12 Dec	26046.95	19.6 ₹ 1,470	-23.05 -1728.75	9.81	17,120 12,84,000	296 22,200	3,276 2,45,700
11 Dec	25898.55	41.4 ₹ 3,105	-44.85 -3363.75	9.69	16,979 12,73,425	1,418 1,06,350	2,980 2,23,500
10 Dec	25758.00	88.6 ₹ 6,645	21 1575.00	10.33	10,472 7,85,400	943 70,725	1,562 1,17,150
9 Dec	25839.65	67.15 ₹ 5,036.25	11.2 840.00	10.27	1,715 1,28,625	212 15,900	619 46,425
8 Dec	25960.55	56.75 ₹ 4,256.25	31.3 2347.50	10.59	887 66,525	170 12,750	407 30,525
5 Dec	26186.45	24.95 ₹ 1,871.25	-22.85 -1713.75	10.00	466 34,950	108 8,100	237 17,775
4 Dec	26033.75	48.65 ₹ 3,648.75	-16.5 -1237.50	10.13	283 21,225	32 2,400	129 9,675
3 Dec	25986.00	61 ₹ 4,575	6.7 502.50	10.37	95 7,125	97 7,275	97 7,275
2 Dec	26032.20	54.3 ₹ 4,072.5	-7.3 -547.50	-	0 0	15 1,125	0 0
1 Dec	26175.75	54.3 ₹ 4,072.5	-7.3 -547.50	-	0 0	15 1,125	0 0
28 Nov	26202.95	54.3 ₹ 4,072.5	-7.3 -547.50	11.34	41 3,075	15 1,125	47 3,525
27 Nov	26215.55	61.6 ₹ 4,620	-10.7 -802.50	11.79	15 1,125	2 150	32 2,400
26 Nov	26205.30	72.3 ₹ 5,422.5	-40.6 -3045.00	12.13	32 2,400	8 600	30 2,250
25 Nov	25884.80	112.9 ₹ 8,467.5	-3 -225.00	10.62	21 1,575	3 225	22 1,650
24 Nov	25959.50	122.45 ₹ 9,183.75	-127.05 -9528.75	11.85	38 2,850	19 1,425	19 1,425
21 Nov	26068.15	249.5 ₹ 18,712.5	0 0.00	2.28	0 0	0 0	0 0
20 Nov	26192.15	249.5 ₹ 18,712.5	0 0.00	2.65	0 0	0 0	0 0
19 Nov	26052.65	249.5 ₹ 18,712.5	0 0.00	2.22	0 0	0 0	0 0

For Nifty - strike price 25550 expiring on 23DEC2025

Delta for 25550 PE is -0.14

Historical price for 25550 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 21.9, which was -4.9 lower than the previous day. The implied volatity was 8.99, the open interest changed by 14791 which increased total open position to 28331

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 30.05, which was 10.65 higher than the previous day. The implied volatity was 9.97, the open interest changed by 13540 which increased total open position to 13540

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 20.05, which was -0.15 lower than the previous day. The implied volatity was 10.79, the open interest changed by 3464 which increased total open position to 6740

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 19.6, which was -23.05 lower than the previous day. The implied volatity was 9.81, the open interest changed by 296 which increased total open position to 3276

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 41.4, which was -44.85 lower than the previous day. The implied volatity was 9.69, the open interest changed by 1418 which increased total open position to 2980

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 88.6, which was 21 higher than the previous day. The implied volatity was 10.33, the open interest changed by 943 which increased total open position to 1562

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 67.15, which was 11.2 higher than the previous day. The implied volatity was 10.27, the open interest changed by 212 which increased total open position to 619

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 56.75, which was 31.3 higher than the previous day. The implied volatity was 10.59, the open interest changed by 170 which increased total open position to 407

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 24.95, which was -22.85 lower than the previous day. The implied volatity was 10.00, the open interest changed by 108 which increased total open position to 237

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 48.65, which was -16.5 lower than the previous day. The implied volatity was 10.13, the open interest changed by 32 which increased total open position to 129

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 61, which was 6.7 higher than the previous day. The implied volatity was 10.37, the open interest changed by 97 which increased total open position to 97

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 54.3, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 54.3, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 54.3, which was -7.3 lower than the previous day. The implied volatity was 11.34, the open interest changed by 15 which increased total open position to 47

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 61.6, which was -10.7 lower than the previous day. The implied volatity was 11.79, the open interest changed by 2 which increased total open position to 32

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 72.3, which was -40.6 lower than the previous day. The implied volatity was 12.13, the open interest changed by 8 which increased total open position to 30

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 112.9, which was -3 lower than the previous day. The implied volatity was 10.62, the open interest changed by 3 which increased total open position to 22

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 122.45, which was -127.05 lower than the previous day. The implied volatity was 11.85, the open interest changed by 19 which increased total open position to 19

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 249.5, which was 0 lower than the previous day. The implied volatity was 2.28, 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 249.5, which was 0 lower than the previous day. The implied volatity was 2.65, 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 249.5, which was 0 lower than the previous day. The implied volatity was 2.22, 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