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 25750 CE
Delta: 0.65 Vega: 12.27 Theta: -13.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	25818.55	186 ₹ 13,950	-38.05 -2853.75	9.14	4,40,102 3,30,07,650	7,036 5,27,700	10,193 7,64,475
16 Dec	25860.10	220.3 ₹ 16,522.5	-142 -10650.00	9.23	14,072 10,55,400	3,157 2,36,775	3,157 2,36,775
15 Dec	26027.30	361.7 ₹ 27,127.5	-37.15 -2786.25	9.71	2,992 2,24,400	161 12,075	853 63,975
12 Dec	26046.95	397.85 ₹ 29,838.75	90.5 6787.50	7.92	1,804 1,35,300	-250 -18,750	692 51,900
11 Dec	25898.55	310 ₹ 23,250	74.1 5557.50	9.21	11,641 8,73,075	-146 -10,950	942 70,650
10 Dec	25758.00	232.6 ₹ 17,445	-64.7 -4852.50	9.72	6,305 4,72,875	770 57,750	1,088 81,600
9 Dec	25839.65	296.55 ₹ 22,241.25	-95.1 -7132.50	9.25	1,523 1,14,225	236 17,700	318 23,850
8 Dec	25960.55	377 ₹ 28,275	-173 -12975.00	9.62	141 10,575	58 4,350	82 6,150
5 Dec	26186.45	550 ₹ 41,250	65.6 4920.00	-	9 675	0 0	24 1,800
4 Dec	26033.75	477 ₹ 35,775	25.7 1927.50	9.41	31 2,325	-5 -375	24 1,800
3 Dec	25986.00	457.35 ₹ 34,301.25	-72.5 -5437.50	9.15	40 3,000	11 825	29 2,175
2 Dec	26032.20	544.45 ₹ 40,833.75	-145.55 -10916.25	10.30	33 2,475	18 1,350	18 1,350
1 Dec	26175.75	690 ₹ 51,750	-10.75 -806.25	-	0 0	-4 -300	0 0
28 Nov	26202.95	690 ₹ 51,750	-10.75 -806.25	-	0 0	-4 -300	0 0
27 Nov	26215.55	690 ₹ 51,750	-10.75 -806.25	8.36	1 75	-4 -300	2 150
26 Nov	26205.30	700.75 ₹ 52,556.25	160.6 12045.00	9.36	10 750	0 0	6 450
25 Nov	25884.80	540.15 ₹ 40,511.25	-192.85 -14463.75	-	8 600	6 450	6 450
24 Nov	25959.50	733 ₹ 54,975	99.65 7473.75	-	0 0	0 0	0 0
21 Nov	26068.15	733 ₹ 54,975	99.65 7473.75	13.45	2 150	0 0	0 0
20 Nov	26192.15	633.35 ₹ 47,501.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	633.35 ₹ 47,501.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25750 expiring on 23DEC2025

Delta for 25750 CE is 0.65

Historical price for 25750 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 186, which was -38.05 lower than the previous day. The implied volatity was 9.14, the open interest changed by 7036 which increased total open position to 10193

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 220.3, which was -142 lower than the previous day. The implied volatity was 9.23, the open interest changed by 3157 which increased total open position to 3157

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 361.7, which was -37.15 lower than the previous day. The implied volatity was 9.71, the open interest changed by 161 which increased total open position to 853

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 397.85, which was 90.5 higher than the previous day. The implied volatity was 7.92, the open interest changed by -250 which decreased total open position to 692

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 310, which was 74.1 higher than the previous day. The implied volatity was 9.21, the open interest changed by -146 which decreased total open position to 942

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 232.6, which was -64.7 lower than the previous day. The implied volatity was 9.72, the open interest changed by 770 which increased total open position to 1088

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 296.55, which was -95.1 lower than the previous day. The implied volatity was 9.25, the open interest changed by 236 which increased total open position to 318

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 377, which was -173 lower than the previous day. The implied volatity was 9.62, the open interest changed by 58 which increased total open position to 82

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 550, which was 65.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 477, which was 25.7 higher than the previous day. The implied volatity was 9.41, the open interest changed by -5 which decreased total open position to 24

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 457.35, which was -72.5 lower than the previous day. The implied volatity was 9.15, the open interest changed by 11 which increased total open position to 29

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 544.45, which was -145.55 lower than the previous day. The implied volatity was 10.30, the open interest changed by 18 which increased total open position to 18

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 690, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 690, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 690, which was -10.75 lower than the previous day. The implied volatity was 8.36, the open interest changed by -4 which decreased total open position to 2

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 700.75, which was 160.6 higher than the previous day. The implied volatity was 9.36, the open interest changed by 0 which decreased total open position to 6

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 540.15, which was -192.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 733, which was 99.65 higher 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 733, which was 99.65 higher than the previous day. The implied volatity was 13.45, 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 633.35, 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 633.35, 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 25750 PE
Delta: -0.34 Vega: 12.15 Theta: -6.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	65.15 ₹ 4,886.25	-2.55 -191.25	8.59	16,02,518 12,01,88,850	23,957 17,96,775	36,266 27,19,950
16 Dec	25860.10	73.25 ₹ 5,493.75	31.4 2355.00	9.51	1,29,578 97,18,350	12,309 9,23,175	12,309 9,23,175
15 Dec	26027.30	42.85 ₹ 3,213.75	0.65 48.75	10.01	48,284 36,21,300	3,271 2,45,325	7,858 5,89,350
12 Dec	26046.95	40.8 ₹ 3,060	-42.1 -3157.50	9.12	27,598 20,69,850	1,038 77,850	4,587 3,44,025
11 Dec	25898.55	81.55 ₹ 6,116.25	-71.15 -5336.25	9.25	29,318 21,98,850	1,621 1,21,575	3,549 2,66,175
10 Dec	25758.00	156 ₹ 11,700	33.95 2546.25	10.07	15,707 11,78,025	843 63,225	1,928 1,44,600
9 Dec	25839.65	120.25 ₹ 9,018.75	19.35 1451.25	9.99	3,990 2,99,250	323 24,225	1,085 81,375
8 Dec	25960.55	105.05 ₹ 7,878.75	59.2 4440.00	10.57	1,838 1,37,850	52 3,900	762 57,150
5 Dec	26186.45	44.85 ₹ 3,363.75	-36.4 -2730.00	9.58	1,302 97,650	442 33,150	710 53,250
4 Dec	26033.75	80.85 ₹ 6,063.75	-21.6 -1620.00	9.67	623 46,725	-164 -12,300	268 20,100
3 Dec	25986.00	101.7 ₹ 7,627.5	0.65 48.75	10.18	678 50,850	253 18,975	432 32,400
2 Dec	26032.20	92 ₹ 6,900	10.7 802.50	10.45	226 16,950	81 6,075	179 13,425
1 Dec	26175.75	82.5 ₹ 6,187.5	0.4 30.00	11.16	53 3,975	8 600	98 7,350
28 Nov	26202.95	82.1 ₹ 6,157.5	-5 -375.00	10.98	85 6,375	55 4,125	90 6,750
27 Nov	26215.55	86.7 ₹ 6,502.5	-18.85 -1413.75	11.23	63 4,725	22 1,650	35 2,625
26 Nov	26205.30	101.1 ₹ 7,582.5	-77.65 -5823.75	11.64	85 6,375	1 75	13 975
25 Nov	25884.80	175.65 ₹ 13,173.75	22.85 1713.75	-	20 1,500	5 375	12 900
24 Nov	25959.50	152.8 ₹ 11,460	-170.3 -12772.50	10.85	10 750	7 525	7 525
21 Nov	26068.15	323.1 ₹ 24,232.5	0 0.00	1.76	0 0	0 0	0 0
20 Nov	26192.15	323.1 ₹ 24,232.5	0 0.00	2.05	0 0	0 0	0 0
19 Nov	26052.65	323.1 ₹ 24,232.5	0 0.00	1.72	0 0	0 0	0 0

For Nifty - strike price 25750 expiring on 23DEC2025

Delta for 25750 PE is -0.34

Historical price for 25750 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 65.15, which was -2.55 lower than the previous day. The implied volatity was 8.59, the open interest changed by 23957 which increased total open position to 36266

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 73.25, which was 31.4 higher than the previous day. The implied volatity was 9.51, the open interest changed by 12309 which increased total open position to 12309

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 42.85, which was 0.65 higher than the previous day. The implied volatity was 10.01, the open interest changed by 3271 which increased total open position to 7858

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 40.8, which was -42.1 lower than the previous day. The implied volatity was 9.12, the open interest changed by 1038 which increased total open position to 4587

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 81.55, which was -71.15 lower than the previous day. The implied volatity was 9.25, the open interest changed by 1621 which increased total open position to 3549

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 156, which was 33.95 higher than the previous day. The implied volatity was 10.07, the open interest changed by 843 which increased total open position to 1928

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 120.25, which was 19.35 higher than the previous day. The implied volatity was 9.99, the open interest changed by 323 which increased total open position to 1085

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 105.05, which was 59.2 higher than the previous day. The implied volatity was 10.57, the open interest changed by 52 which increased total open position to 762

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 44.85, which was -36.4 lower than the previous day. The implied volatity was 9.58, the open interest changed by 442 which increased total open position to 710

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 80.85, which was -21.6 lower than the previous day. The implied volatity was 9.67, the open interest changed by -164 which decreased total open position to 268

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 101.7, which was 0.65 higher than the previous day. The implied volatity was 10.18, the open interest changed by 253 which increased total open position to 432

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 92, which was 10.7 higher than the previous day. The implied volatity was 10.45, the open interest changed by 81 which increased total open position to 179

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 82.5, which was 0.4 higher than the previous day. The implied volatity was 11.16, the open interest changed by 8 which increased total open position to 98

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 82.1, which was -5 lower than the previous day. The implied volatity was 10.98, the open interest changed by 55 which increased total open position to 90

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 86.7, which was -18.85 lower than the previous day. The implied volatity was 11.23, the open interest changed by 22 which increased total open position to 35

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 101.1, which was -77.65 lower than the previous day. The implied volatity was 11.64, the open interest changed by 1 which increased total open position to 13

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 175.65, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 12

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 152.8, which was -170.3 lower than the previous day. The implied volatity was 10.85, the open interest changed by 7 which increased total open position to 7

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 323.1, which was 0 lower than the previous day. The implied volatity was 1.76, 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 323.1, which was 0 lower than the previous day. The implied volatity was 2.05, 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 323.1, which was 0 lower than the previous day. The implied volatity was 1.72, 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