NIFTY

Nifty

25836.85 -23.25 (-0.09%)

L: 25823.95 H: 25929.15

Back to Option Chain

Historical option data for NIFTY
17 Dec 2025 10:22 AM 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 25900 CE
Delta: 0.48 Vega: 13.42 Theta: -12.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25836.05	106.85 ₹ 8,013.75	-25.4 -1905.00	8.64	11,52,152 8,64,11,400	1,19,472 89,60,400	1,85,827 1,39,37,025
16 Dec	25860.10	128.95 ₹ 9,671.25	-117.15 -8786.25	8.97	4,79,360 3,59,52,000	66,355 49,76,625	66,355 49,76,625
15 Dec	26027.30	243.05 ₹ 18,228.75	-36 -2700.00	9.17	96,775 72,58,125	2,817 2,11,275	11,928 8,94,600
12 Dec	26046.95	280.45 ₹ 21,033.75	71.3 5347.50	7.81	37,097 27,82,275	-2,229 -1,67,175	9,111 6,83,325
11 Dec	25898.55	210.5 ₹ 15,787.5	52.5 3937.50	8.97	71,333 53,49,975	97 7,275	11,340 8,50,500
10 Dec	25758.00	156.35 ₹ 11,726.25	-50.3 -3772.50	9.28	45,592 34,19,400	6,498 4,87,350	11,243 8,43,225
9 Dec	25839.65	206 ₹ 15,450	-79.6 -5970.00	9.18	17,995 13,49,625	3,237 2,42,775	4,745 3,55,875
8 Dec	25960.55	273 ₹ 20,475	-188.75 -14156.25	9.36	3,142 2,35,650	704 52,800	1,508 1,13,100
5 Dec	26186.45	459.3 ₹ 34,447.5	83.45 6258.75	8.42	1,077 80,775	284 21,300	804 60,300
4 Dec	26033.75	373.75 ₹ 28,031.25	18.65 1398.75	9.59	1,136 85,200	180 13,500	520 39,000
3 Dec	25986.00	357.35 ₹ 26,801.25	-71.25 -5343.75	9.36	1,603 1,20,225	183 13,725	340 25,500

2 Dec	26032.20	427.6 ₹ 32,070	-92.7 -6952.50	9.87	109 8,175	48 3,600	157 11,775
1 Dec	26175.75	523.85 ₹ 39,288.75	-34.15 -2561.25	9.55	41 3,075	17 1,275	109 8,175
28 Nov	26202.95	558 ₹ 41,850	-5.8 -435.00	9.06	2 150	0 0	92 6,900
27 Nov	26215.55	563.8 ₹ 42,285	-5.25 -393.75	8.24	27 2,025	-3 -225	92 6,900
26 Nov	26205.30	569.05 ₹ 42,678.75	190.1 14257.50	8.78	146 10,950	1 75	95 7,125
25 Nov	25884.80	371.85 ₹ 27,888.75	-98.55 -7391.25	10.02	358 26,850	68 5,100	94 7,050
24 Nov	25959.50	457.7 ₹ 34,327.5	-120.5 -9037.50	10.88	53 3,975	10 750	26 1,950
21 Nov	26068.15	578.2 ₹ 43,365	16.2 1215.00	11.47	13 975	1 75	16 1,200
20 Nov	26192.15	562 ₹ 42,150	16.6 1245.00	6.28	4 300	0 0	15 1,125
19 Nov	26052.65	545.4 ₹ 40,905	-2.65 -198.75	9.88	25 1,875	15 1,125	15 1,125

For Nifty - strike price 25900 expiring on 23DEC2025

Delta for 25900 CE is 0.48

Historical price for 25900 CE is as follows

On 17 Dec NIFTY was trading at 25836.05. The strike last trading price was 106.85, which was -25.4 lower than the previous day. The implied volatity was 8.64, the open interest changed by 119472 which increased total open position to 185827

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 128.95, which was -117.15 lower than the previous day. The implied volatity was 8.97, the open interest changed by 66355 which increased total open position to 66355

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 243.05, which was -36 lower than the previous day. The implied volatity was 9.17, the open interest changed by 2817 which increased total open position to 11928

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 280.45, which was 71.3 higher than the previous day. The implied volatity was 7.81, the open interest changed by -2229 which decreased total open position to 9111

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 210.5, which was 52.5 higher than the previous day. The implied volatity was 8.97, the open interest changed by 97 which increased total open position to 11340

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 156.35, which was -50.3 lower than the previous day. The implied volatity was 9.28, the open interest changed by 6498 which increased total open position to 11243

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 206, which was -79.6 lower than the previous day. The implied volatity was 9.18, the open interest changed by 3237 which increased total open position to 4745

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 273, which was -188.75 lower than the previous day. The implied volatity was 9.36, the open interest changed by 704 which increased total open position to 1508

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 459.3, which was 83.45 higher than the previous day. The implied volatity was 8.42, the open interest changed by 284 which increased total open position to 804

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 373.75, which was 18.65 higher than the previous day. The implied volatity was 9.59, the open interest changed by 180 which increased total open position to 520

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 357.35, which was -71.25 lower than the previous day. The implied volatity was 9.36, the open interest changed by 183 which increased total open position to 340

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 427.6, which was -92.7 lower than the previous day. The implied volatity was 9.87, the open interest changed by 48 which increased total open position to 157

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 523.85, which was -34.15 lower than the previous day. The implied volatity was 9.55, the open interest changed by 17 which increased total open position to 109

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 558, which was -5.8 lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 92

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 563.8, which was -5.25 lower than the previous day. The implied volatity was 8.24, the open interest changed by -3 which decreased total open position to 92

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 569.05, which was 190.1 higher than the previous day. The implied volatity was 8.78, the open interest changed by 1 which increased total open position to 95

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 371.85, which was -98.55 lower than the previous day. The implied volatity was 10.02, the open interest changed by 68 which increased total open position to 94

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 457.7, which was -120.5 lower than the previous day. The implied volatity was 10.88, the open interest changed by 10 which increased total open position to 26

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 578.2, which was 16.2 higher than the previous day. The implied volatity was 11.47, the open interest changed by 1 which increased total open position to 16

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 562, which was 16.6 higher than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 15

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 545.4, which was -2.65 lower than the previous day. The implied volatity was 9.88, the open interest changed by 15 which increased total open position to 15

NIFTY 23DEC2025 25900 PE
Delta: -0.52 Vega: 13.43 Theta: -6.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25836.05	142.15 ₹ 10,661.25	17.25 1293.75	9.83	13,19,446 9,89,58,450	63,306 47,47,950	1,12,067 84,05,025
16 Dec	25860.10	132 ₹ 9,900	57.1 4282.50	9.30	5,90,825 4,43,11,875	48,761 36,57,075	48,761 36,57,075
15 Dec	26027.30	76 ₹ 5,700	2.85 213.75	9.55	1,82,505 1,36,87,875	9,917 7,43,775	25,088 18,81,600
12 Dec	26046.95	72.1 ₹ 5,407.5	-61 -4575.00	8.91	75,633 56,72,475	4,737 3,55,275	15,171 11,37,825
11 Dec	25898.55	131.35 ₹ 9,851.25	-93.35 -7001.25	8.99	59,258 44,44,350	3,256 2,44,200	10,434 7,82,550
10 Dec	25758.00	227.6 ₹ 17,070	44.9 3367.50	9.93	43,683 32,76,225	3,086 2,31,450	7,178 5,38,350
9 Dec	25839.65	184 ₹ 13,800	34.2 2565.00	10.09	19,217 14,41,275	1,563 1,17,225	4,092 3,06,900
8 Dec	25960.55	152.1 ₹ 11,407.5	80.5 6037.50	10.25	9,626 7,21,950	512 38,400	2,529 1,89,675
5 Dec	26186.45	70.8 ₹ 5,310	-48.4 -3630.00	9.40	4,229 3,17,175	618 46,350	2,017 1,51,275
4 Dec	26033.75	120.4 ₹ 9,030	-31.35 -2351.25	9.51	3,087 2,31,525	467 35,025	1,399 1,04,925
3 Dec	25986.00	145 ₹ 10,875	9.6 720.00	10.00	2,548 1,91,100	116 8,700	932 69,900
2 Dec	26032.20	128.1 ₹ 9,607.5	16.1 1207.50	10.17	852 63,900	10 750	816 61,200
1 Dec	26175.75	110.2 ₹ 8,265	0.1 7.50	10.87	720 54,000	66 4,950	806 60,450
28 Nov	26202.95	108.85 ₹ 8,163.75	-10.7 -802.50	10.61	325 24,375	42 3,150	740 55,500
27 Nov	26215.55	115.9 ₹ 8,692.5	-21.35 -1601.25	10.98	606 45,450	-85 -6,375	698 52,350
26 Nov	26205.30	130.45 ₹ 9,783.75	-109.85 -8238.75	11.31	1,156 86,700	626 46,950	783 58,725
25 Nov	25884.80	239.6 ₹ 17,970	17.5 1312.50	10.97	479 35,925	-61 -4,575	157 11,775
24 Nov	25959.50	228 ₹ 17,100	21.95 1646.25	11.68	365 27,375	70 5,250	218 16,350
21 Nov	26068.15	206.05 ₹ 15,453.75	45.65 3423.75	12.07	210 15,750	-12 -900	148 11,100
20 Nov	26192.15	158.5 ₹ 11,887.5	-54.8 -4110.00	11.70	172 12,900	66 4,950	160 12,000
19 Nov	26052.65	211.8 ₹ 15,885	-175.15 -13136.25	11.93	202 15,150	94 7,050	94 7,050

For Nifty - strike price 25900 expiring on 23DEC2025

Delta for 25900 PE is -0.52

Historical price for 25900 PE is as follows

On 17 Dec NIFTY was trading at 25836.05. The strike last trading price was 142.15, which was 17.25 higher than the previous day. The implied volatity was 9.83, the open interest changed by 63306 which increased total open position to 112067

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 132, which was 57.1 higher than the previous day. The implied volatity was 9.30, the open interest changed by 48761 which increased total open position to 48761

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 76, which was 2.85 higher than the previous day. The implied volatity was 9.55, the open interest changed by 9917 which increased total open position to 25088

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 72.1, which was -61 lower than the previous day. The implied volatity was 8.91, the open interest changed by 4737 which increased total open position to 15171

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 131.35, which was -93.35 lower than the previous day. The implied volatity was 8.99, the open interest changed by 3256 which increased total open position to 10434

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 227.6, which was 44.9 higher than the previous day. The implied volatity was 9.93, the open interest changed by 3086 which increased total open position to 7178

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 184, which was 34.2 higher than the previous day. The implied volatity was 10.09, the open interest changed by 1563 which increased total open position to 4092

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 152.1, which was 80.5 higher than the previous day. The implied volatity was 10.25, the open interest changed by 512 which increased total open position to 2529

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 70.8, which was -48.4 lower than the previous day. The implied volatity was 9.40, the open interest changed by 618 which increased total open position to 2017

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 120.4, which was -31.35 lower than the previous day. The implied volatity was 9.51, the open interest changed by 467 which increased total open position to 1399

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 145, which was 9.6 higher than the previous day. The implied volatity was 10.00, the open interest changed by 116 which increased total open position to 932

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 128.1, which was 16.1 higher than the previous day. The implied volatity was 10.17, the open interest changed by 10 which increased total open position to 816

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 110.2, which was 0.1 higher than the previous day. The implied volatity was 10.87, the open interest changed by 66 which increased total open position to 806

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 108.85, which was -10.7 lower than the previous day. The implied volatity was 10.61, the open interest changed by 42 which increased total open position to 740

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 115.9, which was -21.35 lower than the previous day. The implied volatity was 10.98, the open interest changed by -85 which decreased total open position to 698

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 130.45, which was -109.85 lower than the previous day. The implied volatity was 11.31, the open interest changed by 626 which increased total open position to 783

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 239.6, which was 17.5 higher than the previous day. The implied volatity was 10.97, the open interest changed by -61 which decreased total open position to 157

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 228, which was 21.95 higher than the previous day. The implied volatity was 11.68, the open interest changed by 70 which increased total open position to 218

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 206.05, which was 45.65 higher than the previous day. The implied volatity was 12.07, the open interest changed by -12 which decreased total open position to 148

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 158.5, which was -54.8 lower than the previous day. The implied volatity was 11.70, the open interest changed by 66 which increased total open position to 160

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 211.8, which was -175.15 lower than the previous day. The implied volatity was 11.93, the open interest changed by 94 which increased total open position to 94

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