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 25700 CE
Delta: 0.71 Vega: 11.39 Theta: -13.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	221.25 ₹ 16,593.75	-38.25 -2868.75	9.26	3,91,790 2,93,84,250	8,973 6,72,975	14,418 10,81,350
16 Dec	25860.10	255 ₹ 19,125	-149.5 -11212.50	9.16	26,048 19,53,600	5,445 4,08,375	5,445 4,08,375
15 Dec	26027.30	401.75 ₹ 30,131.25	-38.2 -2865.00	9.60	7,250 5,43,750	510 38,250	2,289 1,71,675
12 Dec	26046.95	440.4 ₹ 33,030	94.8 7110.00	7.88	5,189 3,89,175	-43 -3,225	1,779 1,33,425
11 Dec	25898.55	347 ₹ 26,025	80.85 6063.75	9.28	18,746 14,05,950	91 6,825	1,822 1,36,650

10 Dec	25758.00	261.05 ₹ 19,578.75	-68.5 -5137.50	9.12	7,815 5,86,125	584 43,800	1,731 1,29,825
9 Dec	25839.65	328.15 ₹ 24,611.25	-103.35 -7751.25	9.17	3,420 2,56,500	546 40,950	1,147 86,025
8 Dec	25960.55	410 ₹ 30,750	-219.3 -16447.50	9.34	763 57,225	195 14,625	601 45,075
5 Dec	26186.45	630.55 ₹ 47,291.25	99.65 7473.75	8.32	500 37,500	221 16,575	406 30,450
4 Dec	26033.75	532.85 ₹ 39,963.75	31.6 2370.00	10.41	79 5,925	32 2,400	185 13,875
3 Dec	25986.00	499.25 ₹ 37,443.75	-64.25 -4818.75	9.37	230 17,250	133 9,975	153 11,475
2 Dec	26032.20	564.15 ₹ 42,311.25	-116.7 -8752.50	9.23	13 975	2 150	20 1,500
1 Dec	26175.75	680.85 ₹ 51,063.75	-47.35 -3551.25	9.29	42 3,150	-8 -600	18 1,350
28 Nov	26202.95	729 ₹ 54,675	-0.8 -60.00	9.55	38 2,850	-19 -1,425	26 1,950
27 Nov	26215.55	742 ₹ 55,650	2.8 210.00	8.97	31 2,325	-11 -825	45 3,375
26 Nov	26205.30	741.75 ₹ 55,631.25	233.85 17538.75	9.33	224 16,800	-41 -3,075	56 4,200
25 Nov	25884.80	512.2 ₹ 38,415	-81.8 -6135.00	-	189 14,175	79 5,925	97 7,275
24 Nov	25959.50	594 ₹ 44,550	-170.35 -12776.25	11.16	22 1,650	4 300	18 1,350
21 Nov	26068.15	764.35 ₹ 57,326.25	-9.85 -738.75	13.32	5 375	1 75	14 1,050
20 Nov	26192.15	774.2 ₹ 58,065	104.2 7815.00	8.72	7 525	-3 -225	13 975
19 Nov	26052.65	670 ₹ 50,250	6.6 495.00	9.00	19 1,425	16 1,200	16 1,200

For Nifty - strike price 25700 expiring on 23DEC2025

Delta for 25700 CE is 0.71

Historical price for 25700 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 221.25, which was -38.25 lower than the previous day. The implied volatity was 9.26, the open interest changed by 8973 which increased total open position to 14418

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 255, which was -149.5 lower than the previous day. The implied volatity was 9.16, the open interest changed by 5445 which increased total open position to 5445

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 401.75, which was -38.2 lower than the previous day. The implied volatity was 9.60, the open interest changed by 510 which increased total open position to 2289

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 440.4, which was 94.8 higher than the previous day. The implied volatity was 7.88, the open interest changed by -43 which decreased total open position to 1779

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 347, which was 80.85 higher than the previous day. The implied volatity was 9.28, the open interest changed by 91 which increased total open position to 1822

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 261.05, which was -68.5 lower than the previous day. The implied volatity was 9.12, the open interest changed by 584 which increased total open position to 1731

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 328.15, which was -103.35 lower than the previous day. The implied volatity was 9.17, the open interest changed by 546 which increased total open position to 1147

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 410, which was -219.3 lower than the previous day. The implied volatity was 9.34, the open interest changed by 195 which increased total open position to 601

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 630.55, which was 99.65 higher than the previous day. The implied volatity was 8.32, the open interest changed by 221 which increased total open position to 406

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 532.85, which was 31.6 higher than the previous day. The implied volatity was 10.41, the open interest changed by 32 which increased total open position to 185

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 499.25, which was -64.25 lower than the previous day. The implied volatity was 9.37, the open interest changed by 133 which increased total open position to 153

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 564.15, which was -116.7 lower than the previous day. The implied volatity was 9.23, the open interest changed by 2 which increased total open position to 20

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 680.85, which was -47.35 lower than the previous day. The implied volatity was 9.29, the open interest changed by -8 which decreased total open position to 18

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 729, which was -0.8 lower than the previous day. The implied volatity was 9.55, the open interest changed by -19 which decreased total open position to 26

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 742, which was 2.8 higher than the previous day. The implied volatity was 8.97, the open interest changed by -11 which decreased total open position to 45

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 741.75, which was 233.85 higher than the previous day. The implied volatity was 9.33, the open interest changed by -41 which decreased total open position to 56

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 512.2, which was -81.8 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 97

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 594, which was -170.35 lower than the previous day. The implied volatity was 11.16, the open interest changed by 4 which increased total open position to 18

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 764.35, which was -9.85 lower than the previous day. The implied volatity was 13.32, the open interest changed by 1 which increased total open position to 14

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 774.2, which was 104.2 higher than the previous day. The implied volatity was 8.72, the open interest changed by -3 which decreased total open position to 13

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 670, which was 6.6 higher than the previous day. The implied volatity was 9.00, the open interest changed by 16 which increased total open position to 16

NIFTY 23DEC2025 25700 PE
Delta: -0.28 Vega: 11.15 Theta: -6.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	50 ₹ 3,750	-3.95 -296.25	8.64	17,06,140 12,79,60,500	20,790 15,59,250	61,502 46,12,650
16 Dec	25860.10	58.6 ₹ 4,395	24.65 1848.75	9.58	2,55,201 1,91,40,075	40,712 30,53,400	40,712 30,53,400
15 Dec	26027.30	34.3 ₹ 2,572.5	-0.4 -30.00	10.08	1,09,092 81,81,900	8,120 6,09,000	22,435 16,82,625
12 Dec	26046.95	33.55 ₹ 2,516.25	-37.15 -2786.25	9.23	60,177 45,13,275	5,172 3,87,900	14,315 10,73,625
11 Dec	25898.55	70 ₹ 5,250	-63.05 -4728.75	9.41	50,973 38,22,975	2,796 2,09,700	9,143 6,85,725
10 Dec	25758.00	135.55 ₹ 10,166.25	30.45 2283.75	10.42	33,074 24,80,550	1,194 89,550	6,347 4,76,025
9 Dec	25839.65	106.5 ₹ 7,987.5	18.8 1410.00	10.17	18,231 13,67,325	2,608 1,95,600	5,153 3,86,475
8 Dec	25960.55	89.1 ₹ 6,682.5	49.5 3712.50	10.47	7,704 5,77,800	824 61,800	2,545 1,90,875
5 Dec	26186.45	39 ₹ 2,925	-32.3 -2422.50	9.70	4,552 3,41,400	404 30,300	1,721 1,29,075
4 Dec	26033.75	72.05 ₹ 5,403.75	-19.7 -1477.50	9.82	1,944 1,45,800	94 7,050	1,317 98,775
3 Dec	25986.00	88.4 ₹ 6,630	4.05 303.75	10.16	1,810 1,35,750	471 35,325	1,223 91,725
2 Dec	26032.20	82.25 ₹ 6,168.75	12 900.00	10.55	417 31,275	-43 -3,225	752 56,400
1 Dec	26175.75	72 ₹ 5,400	-0.5 -37.50	11.22	934 70,050	260 19,500	795 59,625
28 Nov	26202.95	67.25 ₹ 5,043.75	-12.1 -907.50	10.67	244 18,300	87 6,525	535 40,125
27 Nov	26215.55	74.55 ₹ 5,591.25	-19.3 -1447.50	11.09	248 18,600	-9 -675	448 33,600
26 Nov	26205.30	90.65 ₹ 6,798.75	-80.1 -6007.50	11.64	466 34,950	158 11,850	457 34,275
25 Nov	25884.80	170.15 ₹ 12,761.25	11.25 843.75	-	328 24,600	-8 -600	299 22,425
24 Nov	25959.50	169.3 ₹ 12,697.5	16.45 1233.75	12.07	234 17,550	53 3,975	307 23,025
21 Nov	26068.15	154.25 ₹ 11,568.75	37.45 2808.75	12.39	256 19,200	-2 -150	254 19,050
20 Nov	26192.15	112.05 ₹ 8,403.75	-41.7 -3127.50	11.84	242 18,150	69 5,175	256 19,200
19 Nov	26052.65	150.1 ₹ 11,257.5	-153.4 -11505.00	11.91	210 15,750	187 14,025	187 14,025

For Nifty - strike price 25700 expiring on 23DEC2025

Delta for 25700 PE is -0.28

Historical price for 25700 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 50, which was -3.95 lower than the previous day. The implied volatity was 8.64, the open interest changed by 20790 which increased total open position to 61502

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 58.6, which was 24.65 higher than the previous day. The implied volatity was 9.58, the open interest changed by 40712 which increased total open position to 40712

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 34.3, which was -0.4 lower than the previous day. The implied volatity was 10.08, the open interest changed by 8120 which increased total open position to 22435

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 33.55, which was -37.15 lower than the previous day. The implied volatity was 9.23, the open interest changed by 5172 which increased total open position to 14315

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 70, which was -63.05 lower than the previous day. The implied volatity was 9.41, the open interest changed by 2796 which increased total open position to 9143

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 135.55, which was 30.45 higher than the previous day. The implied volatity was 10.42, the open interest changed by 1194 which increased total open position to 6347

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 106.5, which was 18.8 higher than the previous day. The implied volatity was 10.17, the open interest changed by 2608 which increased total open position to 5153

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 89.1, which was 49.5 higher than the previous day. The implied volatity was 10.47, the open interest changed by 824 which increased total open position to 2545

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 39, which was -32.3 lower than the previous day. The implied volatity was 9.70, the open interest changed by 404 which increased total open position to 1721

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 72.05, which was -19.7 lower than the previous day. The implied volatity was 9.82, the open interest changed by 94 which increased total open position to 1317

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 88.4, which was 4.05 higher than the previous day. The implied volatity was 10.16, the open interest changed by 471 which increased total open position to 1223

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 82.25, which was 12 higher than the previous day. The implied volatity was 10.55, the open interest changed by -43 which decreased total open position to 752

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 72, which was -0.5 lower than the previous day. The implied volatity was 11.22, the open interest changed by 260 which increased total open position to 795

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 67.25, which was -12.1 lower than the previous day. The implied volatity was 10.67, the open interest changed by 87 which increased total open position to 535

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 74.55, which was -19.3 lower than the previous day. The implied volatity was 11.09, the open interest changed by -9 which decreased total open position to 448

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 90.65, which was -80.1 lower than the previous day. The implied volatity was 11.64, the open interest changed by 158 which increased total open position to 457

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 170.15, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 299

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 169.3, which was 16.45 higher than the previous day. The implied volatity was 12.07, the open interest changed by 53 which increased total open position to 307

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 154.25, which was 37.45 higher than the previous day. The implied volatity was 12.39, the open interest changed by -2 which decreased total open position to 254

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 112.05, which was -41.7 lower than the previous day. The implied volatity was 11.84, the open interest changed by 69 which increased total open position to 256

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 150.1, which was -153.4 lower than the previous day. The implied volatity was 11.91, the open interest changed by 187 which increased total open position to 187

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