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 25800 CE
Delta: 0.59 Vega: 12.89 Theta: -13.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	153.2 ₹ 11,490	-36.95 -2771.25	8.97	19,72,828 14,79,62,100	42,201 31,65,075	61,810 46,35,750
16 Dec	25860.10	186.8 ₹ 14,010	-135.2 -10140.00	9.10	1,25,952 94,46,400	19,609 14,70,675	19,609 14,70,675
15 Dec	26027.30	319.15 ₹ 23,936.25	-35.9 -2692.50	9.53	30,833 23,12,475	2,021 1,51,575	7,200 5,40,000
12 Dec	26046.95	359.25 ₹ 26,943.75	87 6525.00	8.18	17,202 12,90,150	-1,017 -76,275	5,179 3,88,425
11 Dec	25898.55	275.45 ₹ 20,658.75	67.6 5070.00	9.17	53,528 40,14,600	-663 -49,725	6,196 4,64,700
10 Dec	25758.00	204.3 ₹ 15,322.5	-60.65 -4548.75	9.21	29,553 22,16,475	3,619 2,71,425	6,859 5,14,425
9 Dec	25839.65	262.4 ₹ 19,680	-88.75 -6656.25	9.14	13,317 9,98,775	2,255 1,69,125	3,240 2,43,000

8 Dec	25960.55	343.1 ₹ 25,732.5	-199.55 -14966.25	9.60	2,040 1,53,000	727 54,525	985 73,875
5 Dec	26186.45	549.95 ₹ 41,246.25	102.7 7702.50	8.81	310 23,250	-60 -4,500	258 19,350
4 Dec	26033.75	446.5 ₹ 33,487.5	26.25 1968.75	9.76	313 23,475	88 6,600	318 23,850
3 Dec	25986.00	424.5 ₹ 31,837.5	-74.25 -5568.75	9.32	401 30,075	69 5,175	230 17,250
2 Dec	26032.20	509.15 ₹ 38,186.25	-115.85 -8688.75	10.39	151 11,325	92 6,900	161 12,075
1 Dec	26175.75	625 ₹ 46,875	-9.7 -727.50	10.83	23 1,725	-1 -75	69 5,175
28 Nov	26202.95	634.7 ₹ 47,602.5	-14.85 -1113.75	8.89	25 1,875	-6 -450	70 5,250
27 Nov	26215.55	657.35 ₹ 49,301.25	5.2 390.00	8.96	33 2,475	-3 -225	76 5,700
26 Nov	26205.30	652.15 ₹ 48,911.25	210.95 15821.25	8.95	71 5,325	-10 -750	79 5,925
25 Nov	25884.80	432 ₹ 32,400	-104.7 -7852.50	10.01	81 6,075	62 4,650	89 6,675
24 Nov	25959.50	515.1 ₹ 38,632.5	-214.9 -16117.50	10.56	38 2,850	27 2,025	27 2,025
21 Nov	26068.15	730 ₹ 54,750	125.95 9446.25	-	0 0	0 0	0 0
20 Nov	26192.15	730 ₹ 54,750	125.95 9446.25	10.50	1 75	0 0	0 0
19 Nov	26052.65	604.05 ₹ 45,303.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25800 expiring on 23DEC2025

Delta for 25800 CE is 0.59

Historical price for 25800 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 153.2, which was -36.95 lower than the previous day. The implied volatity was 8.97, the open interest changed by 42201 which increased total open position to 61810

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 186.8, which was -135.2 lower than the previous day. The implied volatity was 9.10, the open interest changed by 19609 which increased total open position to 19609

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 319.15, which was -35.9 lower than the previous day. The implied volatity was 9.53, the open interest changed by 2021 which increased total open position to 7200

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 359.25, which was 87 higher than the previous day. The implied volatity was 8.18, the open interest changed by -1017 which decreased total open position to 5179

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 275.45, which was 67.6 higher than the previous day. The implied volatity was 9.17, the open interest changed by -663 which decreased total open position to 6196

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 204.3, which was -60.65 lower than the previous day. The implied volatity was 9.21, the open interest changed by 3619 which increased total open position to 6859

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 262.4, which was -88.75 lower than the previous day. The implied volatity was 9.14, the open interest changed by 2255 which increased total open position to 3240

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 343.1, which was -199.55 lower than the previous day. The implied volatity was 9.60, the open interest changed by 727 which increased total open position to 985

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 549.95, which was 102.7 higher than the previous day. The implied volatity was 8.81, the open interest changed by -60 which decreased total open position to 258

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 446.5, which was 26.25 higher than the previous day. The implied volatity was 9.76, the open interest changed by 88 which increased total open position to 318

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 424.5, which was -74.25 lower than the previous day. The implied volatity was 9.32, the open interest changed by 69 which increased total open position to 230

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 509.15, which was -115.85 lower than the previous day. The implied volatity was 10.39, the open interest changed by 92 which increased total open position to 161

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 625, which was -9.7 lower than the previous day. The implied volatity was 10.83, the open interest changed by -1 which decreased total open position to 69

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 634.7, which was -14.85 lower than the previous day. The implied volatity was 8.89, the open interest changed by -6 which decreased total open position to 70

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 657.35, which was 5.2 higher than the previous day. The implied volatity was 8.96, the open interest changed by -3 which decreased total open position to 76

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 652.15, which was 210.95 higher than the previous day. The implied volatity was 8.95, the open interest changed by -10 which decreased total open position to 79

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 432, which was -104.7 lower than the previous day. The implied volatity was 10.01, the open interest changed by 62 which increased total open position to 89

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 515.1, which was -214.9 lower than the previous day. The implied volatity was 10.56, the open interest changed by 27 which increased total open position to 27

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 730, which was 125.95 higher 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 730, which was 125.95 higher than the previous day. The implied volatity was 10.50, 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 604.05, 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 25800 PE
Delta: -0.41 Vega: 12.85 Theta: -6.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	82.9 ₹ 6,217.5	-1.2 -90.00	8.50	38,42,242 28,81,68,150	41,476 31,10,700	83,332 62,49,900
16 Dec	25860.10	89.65 ₹ 6,723.75	38.9 2917.50	9.43	3,59,547 2,69,66,025	41,856 31,39,200	41,856 31,39,200
15 Dec	26027.30	51.8 ₹ 3,885	1.15 86.25	9.83	1,29,856 97,39,200	10,602 7,95,150	31,558 23,66,850
12 Dec	26046.95	49.6 ₹ 3,720	-47.9 -3592.50	9.03	70,146 52,60,950	8,799 6,59,925	20,956 15,71,700
11 Dec	25898.55	97.2 ₹ 7,290	-76.65 -5748.75	9.22	73,804 55,35,300	3,629 2,72,175	12,157 9,11,775
10 Dec	25758.00	178.1 ₹ 13,357.5	37.9 2842.50	10.04	47,408 35,55,600	3,820 2,86,500	8,528 6,39,600
9 Dec	25839.65	142.9 ₹ 10,717.5	27.95 2096.25	10.20	20,166 15,12,450	1,259 94,425	4,708 3,53,100
8 Dec	25960.55	115.25 ₹ 8,643.75	61.7 4627.50	10.27	8,661 6,49,575	1,407 1,05,525	3,449 2,58,675
5 Dec	26186.45	52.75 ₹ 3,956.25	-39.75 -2981.25	9.54	4,644 3,48,300	501 37,575	2,042 1,53,150
4 Dec	26033.75	93.2 ₹ 6,990	-25.45 -1908.75	9.64	2,288 1,71,600	331 24,825	1,541 1,15,575
3 Dec	25986.00	115.3 ₹ 8,647.5	9.65 723.75	10.14	1,458 1,09,350	392 29,400	1,210 90,750
2 Dec	26032.20	104.6 ₹ 7,845	15.45 1158.75	10.44	1,276 95,700	290 21,750	818 61,350
1 Dec	26175.75	87.55 ₹ 6,566.25	-0.3 -22.50	10.85	772 57,900	-53 -3,975	528 39,600
28 Nov	26202.95	87.5 ₹ 6,562.5	-9.7 -727.50	10.72	422 31,650	51 3,825	581 43,575
27 Nov	26215.55	94.55 ₹ 7,091.25	-17.95 -1346.25	11.10	427 32,025	151 11,325	530 39,750
26 Nov	26205.30	110.1 ₹ 8,257.5	-91.65 -6873.75	11.53	601 45,075	209 15,675	379 28,425
25 Nov	25884.80	201.55 ₹ 15,116.25	15.25 1143.75	11.04	487 36,525	-123 -9,225	170 12,750
24 Nov	25959.50	194.3 ₹ 14,572.5	17.55 1316.25	11.79	254 19,050	94 7,050	293 21,975
21 Nov	26068.15	178.5 ₹ 13,387.5	44.6 3345.00	12.22	287 21,525	74 5,550	199 14,925
20 Nov	26192.15	132.5 ₹ 9,937.5	-47.15 -3536.25	11.68	167 12,525	64 4,800	125 9,375
19 Nov	26052.65	184.6 ₹ 13,845	-158.95 -11921.25	12.12	77 5,775	61 4,575	61 4,575

For Nifty - strike price 25800 expiring on 23DEC2025

Delta for 25800 PE is -0.41

Historical price for 25800 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 82.9, which was -1.2 lower than the previous day. The implied volatity was 8.50, the open interest changed by 41476 which increased total open position to 83332

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 89.65, which was 38.9 higher than the previous day. The implied volatity was 9.43, the open interest changed by 41856 which increased total open position to 41856

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 51.8, which was 1.15 higher than the previous day. The implied volatity was 9.83, the open interest changed by 10602 which increased total open position to 31558

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 49.6, which was -47.9 lower than the previous day. The implied volatity was 9.03, the open interest changed by 8799 which increased total open position to 20956

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 97.2, which was -76.65 lower than the previous day. The implied volatity was 9.22, the open interest changed by 3629 which increased total open position to 12157

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 178.1, which was 37.9 higher than the previous day. The implied volatity was 10.04, the open interest changed by 3820 which increased total open position to 8528

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 142.9, which was 27.95 higher than the previous day. The implied volatity was 10.20, the open interest changed by 1259 which increased total open position to 4708

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 115.25, which was 61.7 higher than the previous day. The implied volatity was 10.27, the open interest changed by 1407 which increased total open position to 3449

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 52.75, which was -39.75 lower than the previous day. The implied volatity was 9.54, the open interest changed by 501 which increased total open position to 2042

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 93.2, which was -25.45 lower than the previous day. The implied volatity was 9.64, the open interest changed by 331 which increased total open position to 1541

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 115.3, which was 9.65 higher than the previous day. The implied volatity was 10.14, the open interest changed by 392 which increased total open position to 1210

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 104.6, which was 15.45 higher than the previous day. The implied volatity was 10.44, the open interest changed by 290 which increased total open position to 818

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 87.55, which was -0.3 lower than the previous day. The implied volatity was 10.85, the open interest changed by -53 which decreased total open position to 528

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 87.5, which was -9.7 lower than the previous day. The implied volatity was 10.72, the open interest changed by 51 which increased total open position to 581

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 94.55, which was -17.95 lower than the previous day. The implied volatity was 11.10, the open interest changed by 151 which increased total open position to 530

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 110.1, which was -91.65 lower than the previous day. The implied volatity was 11.53, the open interest changed by 209 which increased total open position to 379

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 201.55, which was 15.25 higher than the previous day. The implied volatity was 11.04, the open interest changed by -123 which decreased total open position to 170

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 194.3, which was 17.55 higher than the previous day. The implied volatity was 11.79, the open interest changed by 94 which increased total open position to 293

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 178.5, which was 44.6 higher than the previous day. The implied volatity was 12.22, the open interest changed by 74 which increased total open position to 199

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 132.5, which was -47.15 lower than the previous day. The implied volatity was 11.68, the open interest changed by 64 which increased total open position to 125

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 184.6, which was -158.95 lower than the previous day. The implied volatity was 12.12, the open interest changed by 61 which increased total open position to 61

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