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 25650 CE
Delta: 0.76 Vega: 10.31 Theta: -13.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	258.2 ₹ 19,365	-39.05 -2928.75	9.31	58,717 44,03,775	2,604 1,95,300	3,440 2,58,000
16 Dec	25860.10	294.1 ₹ 22,057.5	-153.05 -11478.75	9.36	2,930 2,19,750	836 62,700	836 62,700
15 Dec	26027.30	446.8 ₹ 33,510	-36.55 -2741.25	9.88	433 32,475	100 7,500	301 22,575
12 Dec	26046.95	484.15 ₹ 36,311.25	99.95 7496.25	7.76	478 35,850	-94 -7,050	201 15,075
11 Dec	25898.55	382.05 ₹ 28,653.75	83.6 6270.00	9.09	2,205 1,65,375	-73 -5,475	295 22,125

10 Dec	25758.00	298.85 ₹ 22,413.75	-64 -4800.00	10.03	1,094 82,050	319 23,925	368 27,600
9 Dec	25839.65	366.5 ₹ 27,487.5	-110.7 -8302.50	9.34	140 10,500	40 3,000	49 3,675
8 Dec	25960.55	477.2 ₹ 35,790	-176.25 -13218.75	11.15	8 600	6 450	9 675
5 Dec	26186.45	653.45 ₹ 49,008.75	113.85 8538.75	-	3 225	0 0	3 225
4 Dec	26033.75	539.6 ₹ 40,470	35.35 2651.25	8.34	5 375	3 225	3 225
3 Dec	25986.00	504.25 ₹ 37,818.75	-190.1 -14257.50	7.12	2 150	0 0	0 0
2 Dec	26032.20	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	694.35 ₹ 52,076.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25650 expiring on 23DEC2025

Delta for 25650 CE is 0.76

Historical price for 25650 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 258.2, which was -39.05 lower than the previous day. The implied volatity was 9.31, the open interest changed by 2604 which increased total open position to 3440

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 294.1, which was -153.05 lower than the previous day. The implied volatity was 9.36, the open interest changed by 836 which increased total open position to 836

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 446.8, which was -36.55 lower than the previous day. The implied volatity was 9.88, the open interest changed by 100 which increased total open position to 301

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 484.15, which was 99.95 higher than the previous day. The implied volatity was 7.76, the open interest changed by -94 which decreased total open position to 201

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 382.05, which was 83.6 higher than the previous day. The implied volatity was 9.09, the open interest changed by -73 which decreased total open position to 295

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 298.85, which was -64 lower than the previous day. The implied volatity was 10.03, the open interest changed by 319 which increased total open position to 368

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 366.5, which was -110.7 lower than the previous day. The implied volatity was 9.34, the open interest changed by 40 which increased total open position to 49

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 477.2, which was -176.25 lower than the previous day. The implied volatity was 11.15, the open interest changed by 6 which increased total open position to 9

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 653.45, which was 113.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 539.6, which was 35.35 higher than the previous day. The implied volatity was 8.34, the open interest changed by 3 which increased total open position to 3

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 504.25, which was -190.1 lower than the previous day. The implied volatity was 7.12, 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 694.35, 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 694.35, 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 694.35, 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 694.35, 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 694.35, 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 694.35, 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 694.35, 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 694.35, 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 694.35, 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 694.35, 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 25650 PE
Delta: -0.23 Vega: 9.98 Theta: -5.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	38.3 ₹ 2,872.5	-4.75 -356.25	8.75	7,60,071 5,70,05,325	13,662 10,24,650	25,938 19,45,350
16 Dec	25860.10	46.95 ₹ 3,521.25	19 1425.00	9.68	90,381 67,78,575	12,276 9,20,700	12,276 9,20,700
15 Dec	26027.30	28.5 ₹ 2,137.5	-0.45 -33.75	10.30	42,388 31,79,100	1,574 1,18,050	6,605 4,95,375
12 Dec	26046.95	27.85 ₹ 2,088.75	-31.95 -2396.25	9.44	21,162 15,87,150	2,478 1,85,850	5,031 3,77,325
11 Dec	25898.55	58.75 ₹ 4,406.25	-57.2 -4290.00	9.48	18,342 13,75,650	1,058 79,350	2,553 1,91,475
10 Dec	25758.00	118.55 ₹ 8,891.25	26.75 2006.25	10.50	11,107 8,33,025	471 35,325	1,495 1,12,125
9 Dec	25839.65	91.7 ₹ 6,877.5	15.1 1132.50	10.19	2,667 2,00,025	375 28,125	1,024 76,800
8 Dec	25960.55	78.55 ₹ 5,891.25	44.05 3303.75	10.61	1,630 1,22,250	262 19,650	649 48,675
5 Dec	26186.45	33.55 ₹ 2,516.25	-28.35 -2126.25	9.79	703 52,725	206 15,450	387 29,025
4 Dec	26033.75	63.25 ₹ 4,743.75	-18.45 -1383.75	9.92	254 19,050	34 2,550	181 13,575
3 Dec	25986.00	78.9 ₹ 5,917.5	3.8 285.00	10.28	137 10,275	67 5,025	147 11,025
2 Dec	26032.20	69.15 ₹ 5,186.25	1.9 142.50	10.40	103 7,725	48 3,600	80 6,000
1 Dec	26175.75	67.25 ₹ 5,043.75	0.4 30.00	11.48	26 1,950	-1 -75	32 2,400
28 Nov	26202.95	65.15 ₹ 4,886.25	-11.15 -836.25	11.06	18 1,350	-1 -75	33 2,475
27 Nov	26215.55	76.3 ₹ 5,722.5	-10.7 -802.50	11.69	9 675	4 300	34 2,550
26 Nov	26205.30	86.55 ₹ 6,491.25	-69.65 -5223.75	11.94	15 1,125	-1 -75	30 2,250
25 Nov	25884.80	160 ₹ 12,000	37.6 2820.00	-	37 2,775	28 2,100	31 2,325
24 Nov	25959.50	122.4 ₹ 9,180	-162.3 -12172.50	10.70	5 375	3 225	3 225
21 Nov	26068.15	284.7 ₹ 21,352.5	0 0.00	1.97	0 0	0 0	0 0
20 Nov	26192.15	284.7 ₹ 21,352.5	0 0.00	2.35	0 0	0 0	0 0
19 Nov	26052.65	284.7 ₹ 21,352.5	0 0.00	1.92	0 0	0 0	0 0

For Nifty - strike price 25650 expiring on 23DEC2025

Delta for 25650 PE is -0.23

Historical price for 25650 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 38.3, which was -4.75 lower than the previous day. The implied volatity was 8.75, the open interest changed by 13662 which increased total open position to 25938

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 46.95, which was 19 higher than the previous day. The implied volatity was 9.68, the open interest changed by 12276 which increased total open position to 12276

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 28.5, which was -0.45 lower than the previous day. The implied volatity was 10.30, the open interest changed by 1574 which increased total open position to 6605

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 27.85, which was -31.95 lower than the previous day. The implied volatity was 9.44, the open interest changed by 2478 which increased total open position to 5031

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 58.75, which was -57.2 lower than the previous day. The implied volatity was 9.48, the open interest changed by 1058 which increased total open position to 2553

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 118.55, which was 26.75 higher than the previous day. The implied volatity was 10.50, the open interest changed by 471 which increased total open position to 1495

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 91.7, which was 15.1 higher than the previous day. The implied volatity was 10.19, the open interest changed by 375 which increased total open position to 1024

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 78.55, which was 44.05 higher than the previous day. The implied volatity was 10.61, the open interest changed by 262 which increased total open position to 649

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 33.55, which was -28.35 lower than the previous day. The implied volatity was 9.79, the open interest changed by 206 which increased total open position to 387

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 63.25, which was -18.45 lower than the previous day. The implied volatity was 9.92, the open interest changed by 34 which increased total open position to 181

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 78.9, which was 3.8 higher than the previous day. The implied volatity was 10.28, the open interest changed by 67 which increased total open position to 147

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 69.15, which was 1.9 higher than the previous day. The implied volatity was 10.40, the open interest changed by 48 which increased total open position to 80

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 67.25, which was 0.4 higher than the previous day. The implied volatity was 11.48, the open interest changed by -1 which decreased total open position to 32

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 65.15, which was -11.15 lower than the previous day. The implied volatity was 11.06, the open interest changed by -1 which decreased total open position to 33

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 76.3, which was -10.7 lower than the previous day. The implied volatity was 11.69, the open interest changed by 4 which increased total open position to 34

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 86.55, which was -69.65 lower than the previous day. The implied volatity was 11.94, the open interest changed by -1 which decreased total open position to 30

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 160, which was 37.6 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 31

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 122.4, which was -162.3 lower than the previous day. The implied volatity was 10.70, the open interest changed by 3 which increased total open position to 3

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 284.7, which was 0 lower than the previous day. The implied volatity was 1.97, 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 284.7, which was 0 lower than the previous day. The implied volatity was 2.35, 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 284.7, which was 0 lower than the previous day. The implied volatity was 1.92, 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