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 25950 CE
Delta: 0.39 Vega: 12.69 Theta: -12.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	80.35 ₹ 6,026.25	-27.25 -2043.75	8.93	14,94,597 11,20,94,775	39,547 29,66,025	69,512 52,13,400
16 Dec	25860.10	105.6 ₹ 7,920	-106.65 -7998.75	8.97	2,16,767 1,62,57,525	29,965 22,47,375	29,965 22,47,375
15 Dec	26027.30	209.55 ₹ 15,716.25	-34.15 -2561.25	9.12	69,233 51,92,475	1,981 1,48,575	4,481 3,36,075
12 Dec	26046.95	248 ₹ 18,600	68.15 5111.25	8.00	22,873 17,15,475	66 4,950	2,500 1,87,500
11 Dec	25898.55	181.6 ₹ 13,620	44.95 3371.25	8.88	23,532 17,64,900	-81 -6,075	2,434 1,82,550
10 Dec	25758.00	135.5 ₹ 10,162.5	-46.05 -3453.75	9.32	14,218 10,66,350	1,219 91,425	2,515 1,88,625
9 Dec	25839.65	177.85 ₹ 13,338.75	-78.95 -5921.25	9.04	4,043 3,03,225	863 64,725	1,296 97,200
8 Dec	25960.55	246.95 ₹ 18,521.25	-177.9 -13342.50	9.47	1,020 76,500	368 27,600	433 32,475
5 Dec	26186.45	423.85 ₹ 31,788.75	80 6000.00	8.43	240 18,000	-75 -5,625	65 4,875
4 Dec	26033.75	341.1 ₹ 25,582.5	15.6 1170.00	9.58	491 36,825	-30 -2,250	140 10,500
3 Dec	25986.00	325.7 ₹ 24,427.5	-67.5 -5062.50	9.36	603 45,225	149 11,175	170 12,750
2 Dec	26032.20	399.8 ₹ 29,985	-93.15 -6986.25	10.11	30 2,250	7 525	21 1,575
1 Dec	26175.75	492.95 ₹ 36,971.25	-45.05 -3378.75	9.85	19 1,425	4 300	14 1,050
28 Nov	26202.95	538 ₹ 40,350	18.55 1391.25	9.90	12 900	0 0	10 750
27 Nov	26215.55	519.45 ₹ 38,958.75	-36.2 -2715.00	8.04	2 150	-1 -75	10 750

26 Nov	26205.30	555.65 ₹ 41,673.75	207.6 15570.00	9.89	31 2,325	-12 -900	11 825
25 Nov	25884.80	343 ₹ 25,725	-191.55 -14366.25	-	43 3,225	23 1,725	23 1,725
24 Nov	25959.50	534.55 ₹ 40,091.25	13.2 990.00	14.65	1 75	0 0	0 0
21 Nov	26068.15	521.35 ₹ 39,101.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	521.35 ₹ 39,101.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	521.35 ₹ 39,101.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25950 expiring on 23DEC2025

Delta for 25950 CE is 0.39

Historical price for 25950 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 80.35, which was -27.25 lower than the previous day. The implied volatity was 8.93, the open interest changed by 39547 which increased total open position to 69512

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 105.6, which was -106.65 lower than the previous day. The implied volatity was 8.97, the open interest changed by 29965 which increased total open position to 29965

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 209.55, which was -34.15 lower than the previous day. The implied volatity was 9.12, the open interest changed by 1981 which increased total open position to 4481

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 248, which was 68.15 higher than the previous day. The implied volatity was 8.00, the open interest changed by 66 which increased total open position to 2500

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 181.6, which was 44.95 higher than the previous day. The implied volatity was 8.88, the open interest changed by -81 which decreased total open position to 2434

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 135.5, which was -46.05 lower than the previous day. The implied volatity was 9.32, the open interest changed by 1219 which increased total open position to 2515

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 177.85, which was -78.95 lower than the previous day. The implied volatity was 9.04, the open interest changed by 863 which increased total open position to 1296

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 246.95, which was -177.9 lower than the previous day. The implied volatity was 9.47, the open interest changed by 368 which increased total open position to 433

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 423.85, which was 80 higher than the previous day. The implied volatity was 8.43, the open interest changed by -75 which decreased total open position to 65

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 341.1, which was 15.6 higher than the previous day. The implied volatity was 9.58, the open interest changed by -30 which decreased total open position to 140

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 325.7, which was -67.5 lower than the previous day. The implied volatity was 9.36, the open interest changed by 149 which increased total open position to 170

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 399.8, which was -93.15 lower than the previous day. The implied volatity was 10.11, the open interest changed by 7 which increased total open position to 21

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 492.95, which was -45.05 lower than the previous day. The implied volatity was 9.85, the open interest changed by 4 which increased total open position to 14

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 538, which was 18.55 higher than the previous day. The implied volatity was 9.90, the open interest changed by 0 which decreased total open position to 10

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 519.45, which was -36.2 lower than the previous day. The implied volatity was 8.04, the open interest changed by -1 which decreased total open position to 10

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 555.65, which was 207.6 higher than the previous day. The implied volatity was 9.89, the open interest changed by -12 which decreased total open position to 11

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 343, which was -191.55 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 23

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 534.55, which was 13.2 higher than the previous day. The implied volatity was 14.65, 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 521.35, 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 521.35, 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 521.35, 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 25950 PE
Delta: -0.62 Vega: 12.63 Theta: -4.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	159.55 ₹ 11,966.25	8.95 671.25	8.45	7,97,165 5,97,87,375	-745 -55,875	15,130 11,34,750
16 Dec	25860.10	158 ₹ 11,850	67.3 5047.50	9.27	2,12,826 1,59,61,950	15,875 11,90,625	15,875 11,90,625
15 Dec	26027.30	91.35 ₹ 6,851.25	4.2 315.00	9.42	1,01,109 75,83,175	5,483 4,11,225	13,343 10,00,725
12 Dec	26046.95	85 ₹ 6,375	-69.4 -5205.00	8.75	36,117 27,08,775	5,734 4,30,050	7,860 5,89,500
11 Dec	25898.55	153.15 ₹ 11,486.25	-99.3 -7447.50	8.95	13,013 9,75,975	1,018 76,350	2,126 1,59,450
10 Dec	25758.00	261.85 ₹ 19,638.75	53.8 4035.00	10.25	9,154 6,86,550	215 16,125	1,108 83,100
9 Dec	25839.65	209.35 ₹ 15,701.25	38.55 2891.25	10.13	3,390 2,54,250	-63 -4,725	893 66,975
8 Dec	25960.55	175.75 ₹ 13,181.25	92.85 6963.75	10.42	3,316 2,48,700	277 20,775	956 71,700
5 Dec	26186.45	84.1 ₹ 6,307.5	-52.15 -3911.25	9.47	1,099 82,425	274 20,550	679 50,925
4 Dec	26033.75	138 ₹ 10,350	-30.95 -2321.25	9.52	797 59,775	70 5,250	405 30,375
3 Dec	25986.00	162.95 ₹ 12,221.25	8.05 603.75	9.97	967 72,525	144 10,800	335 25,125
2 Dec	26032.20	148.3 ₹ 11,122.5	19.95 1496.25	10.33	415 31,125	-11 -825	191 14,325
1 Dec	26175.75	123.2 ₹ 9,240	-1.05 -78.75	10.83	255 19,125	92 6,900	202 15,150
28 Nov	26202.95	123 ₹ 9,225	-15.5 -1162.50	10.65	42 3,150	19 1,425	110 8,250
27 Nov	26215.55	138.5 ₹ 10,387.5	-12.25 -918.75	11.38	69 5,175	37 2,775	91 6,825
26 Nov	26205.30	144 ₹ 10,800	-120.2 -9015.00	11.28	80 6,000	16 1,200	54 4,050
25 Nov	25884.80	266.75 ₹ 20,006.25	27.1 2032.50	-	256 19,200	32 2,400	38 2,850
24 Nov	25959.50	242.85 ₹ 18,213.75	22.85 1713.75	11.58	5 375	6 450	6 450
21 Nov	26068.15	220 ₹ 16,500	-189.95 -14246.25	-	0 0	1 75	0 0
20 Nov	26192.15	220 ₹ 16,500	-189.95 -14246.25	-	0 0	1 75	0 0
19 Nov	26052.65	220 ₹ 16,500	-189.95 -14246.25	11.61	22 1,650	1 75	1 75

For Nifty - strike price 25950 expiring on 23DEC2025

Delta for 25950 PE is -0.62

Historical price for 25950 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 159.55, which was 8.95 higher than the previous day. The implied volatity was 8.45, the open interest changed by -745 which decreased total open position to 15130

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 158, which was 67.3 higher than the previous day. The implied volatity was 9.27, the open interest changed by 15875 which increased total open position to 15875

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 91.35, which was 4.2 higher than the previous day. The implied volatity was 9.42, the open interest changed by 5483 which increased total open position to 13343

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 85, which was -69.4 lower than the previous day. The implied volatity was 8.75, the open interest changed by 5734 which increased total open position to 7860

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 153.15, which was -99.3 lower than the previous day. The implied volatity was 8.95, the open interest changed by 1018 which increased total open position to 2126

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 261.85, which was 53.8 higher than the previous day. The implied volatity was 10.25, the open interest changed by 215 which increased total open position to 1108

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 209.35, which was 38.55 higher than the previous day. The implied volatity was 10.13, the open interest changed by -63 which decreased total open position to 893

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 175.75, which was 92.85 higher than the previous day. The implied volatity was 10.42, the open interest changed by 277 which increased total open position to 956

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 84.1, which was -52.15 lower than the previous day. The implied volatity was 9.47, the open interest changed by 274 which increased total open position to 679

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 138, which was -30.95 lower than the previous day. The implied volatity was 9.52, the open interest changed by 70 which increased total open position to 405

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 162.95, which was 8.05 higher than the previous day. The implied volatity was 9.97, the open interest changed by 144 which increased total open position to 335

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 148.3, which was 19.95 higher than the previous day. The implied volatity was 10.33, the open interest changed by -11 which decreased total open position to 191

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 123.2, which was -1.05 lower than the previous day. The implied volatity was 10.83, the open interest changed by 92 which increased total open position to 202

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 123, which was -15.5 lower than the previous day. The implied volatity was 10.65, the open interest changed by 19 which increased total open position to 110

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 138.5, which was -12.25 lower than the previous day. The implied volatity was 11.38, the open interest changed by 37 which increased total open position to 91

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 144, which was -120.2 lower than the previous day. The implied volatity was 11.28, the open interest changed by 16 which increased total open position to 54

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 266.75, which was 27.1 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 38

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 242.85, which was 22.85 higher than the previous day. The implied volatity was 11.58, the open interest changed by 6 which increased total open position to 6

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 220, which was -189.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 220, which was -189.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 220, which was -189.95 lower than the previous day. The implied volatity was 11.61, the open interest changed by 1 which increased total open position to 1

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