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 25600 CE
Delta: 0.80 Vega: 9.24 Theta: -12.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	299.45 ₹ 22,458.75	-39.25 -2943.75	9.56	92,202 69,15,150	1,584 1,18,800	5,313 3,98,475
16 Dec	25860.10	333.45 ₹ 25,008.75	-157.7 -11827.50	9.26	7,978 5,98,350	3,729 2,79,675	3,729 2,79,675
15 Dec	26027.30	494.15 ₹ 37,061.25	-34.95 -2621.25	10.35	3,757 2,81,775	922 69,150	2,720 2,04,000
12 Dec	26046.95	532.7 ₹ 39,952.5	107.95 8096.25	8.18	3,462 2,59,650	235 17,625	1,798 1,34,850
11 Dec	25898.55	426.2 ₹ 31,965	91.65 6873.75	9.45	5,893 4,41,975	761 57,075	1,563 1,17,225
10 Dec	25758.00	329.05 ₹ 24,678.75	-75.8 -5685.00	9.19	2,560 1,92,000	279 20,925	802 60,150
9 Dec	25839.65	399.1 ₹ 29,932.5	-100.5 -7537.50	9.01	1,501 1,12,575	448 33,600	523 39,225
8 Dec	25960.55	491.95 ₹ 36,896.25	-222.1 -16657.50	9.61	145 10,875	44 3,300	75 5,625
5 Dec	26186.45	718 ₹ 53,850	116 8700.00	7.84	58 4,350	-6 -450	31 2,325
4 Dec	26033.75	602 ₹ 45,150	30.15 2261.25	9.79	30 2,250	5 375	37 2,775
3 Dec	25986.00	578.65 ₹ 43,398.75	-85.05 -6378.75	9.38	25 1,875	1 75	32 2,400
2 Dec	26032.20	665.9 ₹ 49,942.5	-138.1 -10357.50	10.50	50 3,750	31 2,325	31 2,325
1 Dec	26175.75	803 ₹ 60,225	-45.1 -3382.50	-	0 0	-2 -150	0 0

28 Nov	26202.95	803 ₹ 60,225	-45.1 -3382.50	8.53	19 1,425	-2 -150	6 450
27 Nov	26215.55	848.1 ₹ 63,607.5	23.05 1728.75	10.34	41 3,075	-23 -1,725	8 600
26 Nov	26205.30	825.05 ₹ 61,878.75	243.9 18292.50	9.11	11 825	1 75	31 2,325
25 Nov	25884.80	574.2 ₹ 43,065	-88.2 -6615.00	-	35 2,625	30 2,250	30 2,250
24 Nov	25959.50	662.4 ₹ 49,680	-63.65 -4773.75	-	0 0	2 150	0 0
21 Nov	26068.15	662.4 ₹ 49,680	-63.65 -4773.75	-	0 0	2 150	0 0
20 Nov	26192.15	662.4 ₹ 49,680	-63.65 -4773.75	-	0 0	2 150	0 0
19 Nov	26052.65	662.4 ₹ 49,680	-63.65 -4773.75	-	5 375	2 150	2 150

For Nifty - strike price 25600 expiring on 23DEC2025

Delta for 25600 CE is 0.80

Historical price for 25600 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 299.45, which was -39.25 lower than the previous day. The implied volatity was 9.56, the open interest changed by 1584 which increased total open position to 5313

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 333.45, which was -157.7 lower than the previous day. The implied volatity was 9.26, the open interest changed by 3729 which increased total open position to 3729

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 494.15, which was -34.95 lower than the previous day. The implied volatity was 10.35, the open interest changed by 922 which increased total open position to 2720

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 532.7, which was 107.95 higher than the previous day. The implied volatity was 8.18, the open interest changed by 235 which increased total open position to 1798

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 426.2, which was 91.65 higher than the previous day. The implied volatity was 9.45, the open interest changed by 761 which increased total open position to 1563

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 329.05, which was -75.8 lower than the previous day. The implied volatity was 9.19, the open interest changed by 279 which increased total open position to 802

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 399.1, which was -100.5 lower than the previous day. The implied volatity was 9.01, the open interest changed by 448 which increased total open position to 523

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 491.95, which was -222.1 lower than the previous day. The implied volatity was 9.61, the open interest changed by 44 which increased total open position to 75

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 718, which was 116 higher than the previous day. The implied volatity was 7.84, the open interest changed by -6 which decreased total open position to 31

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 602, which was 30.15 higher than the previous day. The implied volatity was 9.79, the open interest changed by 5 which increased total open position to 37

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 578.65, which was -85.05 lower than the previous day. The implied volatity was 9.38, the open interest changed by 1 which increased total open position to 32

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 665.9, which was -138.1 lower than the previous day. The implied volatity was 10.50, the open interest changed by 31 which increased total open position to 31

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 803, which was -45.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 803, which was -45.1 lower than the previous day. The implied volatity was 8.53, the open interest changed by -2 which decreased total open position to 6

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 848.1, which was 23.05 higher than the previous day. The implied volatity was 10.34, the open interest changed by -23 which decreased total open position to 8

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 825.05, which was 243.9 higher than the previous day. The implied volatity was 9.11, the open interest changed by 1 which increased total open position to 31

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 574.2, which was -88.2 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 662.4, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 662.4, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 662.4, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 662.4, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

NIFTY 23DEC2025 25600 PE
Delta: -0.18 Vega: 8.71 Theta: -5.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	28.9 ₹ 2,167.5	-5.2 -390.00	8.84	9,86,185 7,39,63,875	15,141 11,35,575	48,499 36,37,425
16 Dec	25860.10	37.6 ₹ 2,820	14.8 1110.00	9.82	1,71,588 1,28,69,100	33,358 25,01,850	33,358 25,01,850
15 Dec	26027.30	23.05 ₹ 1,728.75	-1.25 -93.75	10.43	83,340 62,50,500	10,767 8,07,525	23,194 17,39,550
12 Dec	26046.95	23.5 ₹ 1,762.5	-26.75 -2006.25	9.64	63,022 47,26,650	-464 -34,800	12,427 9,32,025
11 Dec	25898.55	50.15 ₹ 3,761.25	-50.2 -3765.00	9.65	52,930 39,69,750	6,137 4,60,275	12,891 9,66,825
10 Dec	25758.00	103.45 ₹ 7,758.75	25 1875.00	10.58	29,246 21,93,450	2,674 2,00,550	6,754 5,06,550
9 Dec	25839.65	77.5 ₹ 5,812.5	11.45 858.75	10.16	10,824 8,11,800	1,090 81,750	4,080 3,06,000
8 Dec	25960.55	68.95 ₹ 5,171.25	39.45 2958.75	10.73	6,166 4,62,450	1,402 1,05,150	2,990 2,24,250
5 Dec	26186.45	29.25 ₹ 2,193.75	-25.05 -1878.75	9.91	3,882 2,91,150	921 69,075	1,588 1,19,100
4 Dec	26033.75	53.65 ₹ 4,023.75	-17.85 -1338.75	9.90	2,885 2,16,375	187 14,025	667 50,025
3 Dec	25986.00	70 ₹ 5,250	3.3 247.50	10.38	601 45,075	129 9,675	480 36,000
2 Dec	26032.20	63.3 ₹ 4,747.5	6.55 491.25	10.61	293 21,975	43 3,225	351 26,325
1 Dec	26175.75	55.45 ₹ 4,158.75	-3.15 -236.25	11.25	639 47,925	-196 -14,700	308 23,100
28 Nov	26202.95	56.8 ₹ 4,260	-6.2 -465.00	11.03	224 16,800	-2 -150	504 37,800
27 Nov	26215.55	61.1 ₹ 4,582.5	-16.45 -1233.75	11.29	655 49,125	315 23,625	506 37,950
26 Nov	26205.30	77.55 ₹ 5,816.25	-65.25 -4893.75	11.95	387 29,025	-72 -5,400	191 14,325
25 Nov	25884.80	144.55 ₹ 10,841.25	10.85 813.75	-	345 25,875	76 5,700	263 19,725
24 Nov	25959.50	135.4 ₹ 10,155	6.35 476.25	11.91	271 20,325	16 1,200	187 14,025
21 Nov	26068.15	128.55 ₹ 9,641.25	29.1 2182.50	12.38	183 13,725	17 1,275	171 12,825
20 Nov	26192.15	95.95 ₹ 7,196.25	-36.95 -2771.25	12.05	249 18,675	17 1,275	154 11,550
19 Nov	26052.65	131.75 ₹ 9,881.25	-134.95 -10121.25	12.18	169 12,675	137 10,275	137 10,275

For Nifty - strike price 25600 expiring on 23DEC2025

Delta for 25600 PE is -0.18

Historical price for 25600 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 28.9, which was -5.2 lower than the previous day. The implied volatity was 8.84, the open interest changed by 15141 which increased total open position to 48499

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 37.6, which was 14.8 higher than the previous day. The implied volatity was 9.82, the open interest changed by 33358 which increased total open position to 33358

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 23.05, which was -1.25 lower than the previous day. The implied volatity was 10.43, the open interest changed by 10767 which increased total open position to 23194

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 23.5, which was -26.75 lower than the previous day. The implied volatity was 9.64, the open interest changed by -464 which decreased total open position to 12427

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 50.15, which was -50.2 lower than the previous day. The implied volatity was 9.65, the open interest changed by 6137 which increased total open position to 12891

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 103.45, which was 25 higher than the previous day. The implied volatity was 10.58, the open interest changed by 2674 which increased total open position to 6754

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 77.5, which was 11.45 higher than the previous day. The implied volatity was 10.16, the open interest changed by 1090 which increased total open position to 4080

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 68.95, which was 39.45 higher than the previous day. The implied volatity was 10.73, the open interest changed by 1402 which increased total open position to 2990

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 29.25, which was -25.05 lower than the previous day. The implied volatity was 9.91, the open interest changed by 921 which increased total open position to 1588

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 53.65, which was -17.85 lower than the previous day. The implied volatity was 9.90, the open interest changed by 187 which increased total open position to 667

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 70, which was 3.3 higher than the previous day. The implied volatity was 10.38, the open interest changed by 129 which increased total open position to 480

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 63.3, which was 6.55 higher than the previous day. The implied volatity was 10.61, the open interest changed by 43 which increased total open position to 351

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 55.45, which was -3.15 lower than the previous day. The implied volatity was 11.25, the open interest changed by -196 which decreased total open position to 308

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 56.8, which was -6.2 lower than the previous day. The implied volatity was 11.03, the open interest changed by -2 which decreased total open position to 504

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 61.1, which was -16.45 lower than the previous day. The implied volatity was 11.29, the open interest changed by 315 which increased total open position to 506

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 77.55, which was -65.25 lower than the previous day. The implied volatity was 11.95, the open interest changed by -72 which decreased total open position to 191

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 144.55, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 263

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 135.4, which was 6.35 higher than the previous day. The implied volatity was 11.91, the open interest changed by 16 which increased total open position to 187

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 128.55, which was 29.1 higher than the previous day. The implied volatity was 12.38, the open interest changed by 17 which increased total open position to 171

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 95.95, which was -36.95 lower than the previous day. The implied volatity was 12.05, the open interest changed by 17 which increased total open position to 154

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 131.75, which was -134.95 lower than the previous day. The implied volatity was 12.18, the open interest changed by 137 which increased total open position to 137

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