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 03:40 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 25850 CE
Delta: 0.52 Vega: 13.19 Theta: -13.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	125.4 ₹ 9,405	-34.2 -2565.00	8.94	18,32,883 13,74,66,225	46,672 35,00,400	66,411 49,80,825
16 Dec	25860.10	156.35 ₹ 11,726.25	-126.3 -9472.50	9.03	1,26,608 94,95,600	19,739 14,80,425	19,739 14,80,425
15 Dec	26027.30	281.5 ₹ 21,112.5	-33.8 -2535.00	9.41	12,819 9,61,425	569 42,675	3,171 2,37,825
12 Dec	26046.95	317.1 ₹ 23,782.5	77.8 5835.00	8.28	6,449 4,83,675	-318 -23,850	2,602 1,95,150
11 Dec	25898.55	237.3 ₹ 17,797.5	54.85 4113.75	8.81	25,695 19,27,125	-192 -14,400	2,920 2,19,000

10 Dec	25758.00	178.75 ₹ 13,406.25	-56.8 -4260.00	9.22	15,689 11,76,675	2,031 1,52,325	3,112 2,33,400
9 Dec	25839.65	236 ₹ 17,700	-86 -6450.00	9.29	5,327 3,99,525	892 66,900	1,081 81,075
8 Dec	25960.55	305 ₹ 22,875	-196.2 -14715.00	9.34	355 26,625	142 10,650	189 14,175
5 Dec	26186.45	501.65 ₹ 37,623.75	90.7 6802.50	8.33	121 9,075	-20 -1,500	47 3,525
4 Dec	26033.75	407 ₹ 30,525	15.7 1177.50	9.86	120 9,000	-3 -225	67 5,025
3 Dec	25986.00	390.15 ₹ 29,261.25	-76.3 -5722.50	9.47	117 8,775	63 4,725	70 5,250
2 Dec	26032.20	469.15 ₹ 35,186.25	-59.35 -4451.25	10.19	9 675	0 0	7 525
1 Dec	26175.75	528.5 ₹ 39,637.5	-86.5 -6487.50	7.55	9 675	7 525	7 525
28 Nov	26202.95	615 ₹ 46,125	50.1 3757.50	9.98	12 900	0 0	0 0
27 Nov	26215.55	564.9 ₹ 42,367.5	160.8 12060.00	-	0 0	2 150	0 0
26 Nov	26205.30	564.9 ₹ 42,367.5	160.8 12060.00	6.10	4 300	2 150	2 150
25 Nov	25884.80	404.1 ₹ 30,307.5	-171.55 -12866.25	10.12	2 150	0 0	0 0
24 Nov	25959.50	575.65 ₹ 43,173.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	575.65 ₹ 43,173.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	575.65 ₹ 43,173.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	575.65 ₹ 43,173.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25850 expiring on 23DEC2025

Delta for 25850 CE is 0.52

Historical price for 25850 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 125.4, which was -34.2 lower than the previous day. The implied volatity was 8.94, the open interest changed by 46672 which increased total open position to 66411

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 156.35, which was -126.3 lower than the previous day. The implied volatity was 9.03, the open interest changed by 19739 which increased total open position to 19739

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 281.5, which was -33.8 lower than the previous day. The implied volatity was 9.41, the open interest changed by 569 which increased total open position to 3171

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 317.1, which was 77.8 higher than the previous day. The implied volatity was 8.28, the open interest changed by -318 which decreased total open position to 2602

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 237.3, which was 54.85 higher than the previous day. The implied volatity was 8.81, the open interest changed by -192 which decreased total open position to 2920

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 178.75, which was -56.8 lower than the previous day. The implied volatity was 9.22, the open interest changed by 2031 which increased total open position to 3112

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 236, which was -86 lower than the previous day. The implied volatity was 9.29, the open interest changed by 892 which increased total open position to 1081

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 305, which was -196.2 lower than the previous day. The implied volatity was 9.34, the open interest changed by 142 which increased total open position to 189

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 501.65, which was 90.7 higher than the previous day. The implied volatity was 8.33, the open interest changed by -20 which decreased total open position to 47

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 407, which was 15.7 higher than the previous day. The implied volatity was 9.86, the open interest changed by -3 which decreased total open position to 67

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 390.15, which was -76.3 lower than the previous day. The implied volatity was 9.47, the open interest changed by 63 which increased total open position to 70

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 469.15, which was -59.35 lower than the previous day. The implied volatity was 10.19, the open interest changed by 0 which decreased total open position to 7

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 528.5, which was -86.5 lower than the previous day. The implied volatity was 7.55, the open interest changed by 7 which increased total open position to 7

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 615, which was 50.1 higher than the previous day. The implied volatity was 9.98, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 564.9, which was 160.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 564.9, which was 160.8 higher than the previous day. The implied volatity was 6.10, the open interest changed by 2 which increased total open position to 2

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 404.1, which was -171.55 lower than the previous day. The implied volatity was 10.12, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 575.65, 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 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 575.65, 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 575.65, 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 575.65, 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 25850 PE
Delta: -0.48 Vega: 13.19 Theta: -5.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	104.8 ₹ 7,860	1.85 138.75	8.48	24,47,352 18,35,51,400	18,224 13,66,800	38,426 28,81,950
16 Dec	25860.10	109.5 ₹ 8,212.5	47.4 3555.00	9.37	2,52,929 1,89,69,675	20,202 15,15,150	20,202 15,15,150
15 Dec	26027.30	63 ₹ 4,725	1.7 127.50	9.70	64,276 48,20,700	1,254 94,050	8,585 6,43,875
12 Dec	26046.95	60 ₹ 4,500	-54.35 -4076.25	9.00	27,900 20,92,500	3,545 2,65,875	7,331 5,49,825
11 Dec	25898.55	113.3 ₹ 8,497.5	-84.85 -6363.75	9.11	27,731 20,79,825	1,739 1,30,425	3,786 2,83,950
10 Dec	25758.00	199.35 ₹ 14,951.25	38.05 2853.75	9.86	18,901 14,17,575	950 71,250	2,047 1,53,525
9 Dec	25839.65	164.2 ₹ 12,315	32.05 2403.75	10.24	5,868 4,40,100	508 38,100	1,097 82,275
8 Dec	25960.55	137.65 ₹ 10,323.75	75.9 5692.50	10.52	1,653 1,23,975	70 5,250	589 44,175
5 Dec	26186.45	60.3 ₹ 4,522.5	-44.7 -3352.50	9.42	1,222 91,650	278 20,850	519 38,925
4 Dec	26033.75	106.6 ₹ 7,995	-25.35 -1901.25	9.60	399 29,925	53 3,975	241 18,075
3 Dec	25986.00	129.75 ₹ 9,731.25	5.05 378.75	10.08	278 20,850	-9 -675	188 14,100
2 Dec	26032.20	111.35 ₹ 8,351.25	11.6 870.00	10.09	177 13,275	101 7,575	197 14,775
1 Dec	26175.75	99.8 ₹ 7,485	-1.65 -123.75	10.98	38 2,850	19 1,425	96 7,200
28 Nov	26202.95	100.5 ₹ 7,537.5	-4.9 -367.50	10.80	31 2,325	5 375	77 5,775
27 Nov	26215.55	105.4 ₹ 7,905	-27.6 -2070.00	11.07	77 5,775	39 2,925	72 5,400
26 Nov	26205.30	133 ₹ 9,975	-91.3 -6847.50	12.00	35 2,625	0 0	33 2,475
25 Nov	25884.80	224.95 ₹ 16,871.25	44.1 3307.50	11.19	30 2,250	11 825	33 2,475
24 Nov	25959.50	208.6 ₹ 15,645	30.05 2253.75	11.66	21 1,575	4 300	22 1,650
21 Nov	26068.15	178.55 ₹ 13,391.25	33.65 2523.75	11.62	2 150	-10 -750	18 1,350
20 Nov	26192.15	143.1 ₹ 10,732.5	-56.65 -4248.75	11.59	20 1,500	-1 -75	28 2,100
19 Nov	26052.65	199.65 ₹ 14,973.75	-165.2 -12390.00	12.09	49 3,675	29 2,175	29 2,175

For Nifty - strike price 25850 expiring on 23DEC2025

Delta for 25850 PE is -0.48

Historical price for 25850 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 104.8, which was 1.85 higher than the previous day. The implied volatity was 8.48, the open interest changed by 18224 which increased total open position to 38426

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 109.5, which was 47.4 higher than the previous day. The implied volatity was 9.37, the open interest changed by 20202 which increased total open position to 20202

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 63, which was 1.7 higher than the previous day. The implied volatity was 9.70, the open interest changed by 1254 which increased total open position to 8585

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 60, which was -54.35 lower than the previous day. The implied volatity was 9.00, the open interest changed by 3545 which increased total open position to 7331

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 113.3, which was -84.85 lower than the previous day. The implied volatity was 9.11, the open interest changed by 1739 which increased total open position to 3786

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 199.35, which was 38.05 higher than the previous day. The implied volatity was 9.86, the open interest changed by 950 which increased total open position to 2047

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 164.2, which was 32.05 higher than the previous day. The implied volatity was 10.24, the open interest changed by 508 which increased total open position to 1097

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 137.65, which was 75.9 higher than the previous day. The implied volatity was 10.52, the open interest changed by 70 which increased total open position to 589

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 60.3, which was -44.7 lower than the previous day. The implied volatity was 9.42, the open interest changed by 278 which increased total open position to 519

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 106.6, which was -25.35 lower than the previous day. The implied volatity was 9.60, the open interest changed by 53 which increased total open position to 241

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 129.75, which was 5.05 higher than the previous day. The implied volatity was 10.08, the open interest changed by -9 which decreased total open position to 188

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 111.35, which was 11.6 higher than the previous day. The implied volatity was 10.09, the open interest changed by 101 which increased total open position to 197

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 99.8, which was -1.65 lower than the previous day. The implied volatity was 10.98, the open interest changed by 19 which increased total open position to 96

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 100.5, which was -4.9 lower than the previous day. The implied volatity was 10.80, the open interest changed by 5 which increased total open position to 77

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 105.4, which was -27.6 lower than the previous day. The implied volatity was 11.07, the open interest changed by 39 which increased total open position to 72

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 133, which was -91.3 lower than the previous day. The implied volatity was 12.00, the open interest changed by 0 which decreased total open position to 33

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 224.95, which was 44.1 higher than the previous day. The implied volatity was 11.19, the open interest changed by 11 which increased total open position to 33

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 208.6, which was 30.05 higher than the previous day. The implied volatity was 11.66, the open interest changed by 4 which increased total open position to 22

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 178.55, which was 33.65 higher than the previous day. The implied volatity was 11.62, the open interest changed by -10 which decreased total open position to 18

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 143.1, which was -56.65 lower than the previous day. The implied volatity was 11.59, the open interest changed by -1 which decreased total open position to 28

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 199.65, which was -165.2 lower than the previous day. The implied volatity was 12.09, the open interest changed by 29 which increased total open position to 29

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