NIFTY

Nifty

25860.1 -167.20 (-0.64%)

L: 25834.35 H: 25980.75

Back to Option Chain

Historical option data for NIFTY
16 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 16-DEC-2025 25050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	822.45 ₹ 61,683.75	-159.95 -11996.25	-	47 3,525	36 2,700	36 2,700
15 Dec	26027.30	983 ₹ 73,725	42 3150.00	42.84	5 375	1 75	50 3,750
12 Dec	26046.95	941 ₹ 70,575	67.05 5028.75	-	1 75	1 75	49 3,675
11 Dec	25898.55	873.95 ₹ 65,546.25	124.4 9330.00	-	53 3,975	24 1,800	48 3,600
10 Dec	25758.00	752 ₹ 56,400	-88.5 -6637.50	16.06	87 6,525	8 600	24 1,800
9 Dec	25839.65	840.5 ₹ 63,037.5	-124.6 -9345.00	10.48	41 3,075	14 1,050	16 1,200
8 Dec	25960.55	965.1 ₹ 72,382.5	-233.45 -17508.75	18.00	2 150	-2 -150	2 150
5 Dec	26186.45	1201.35 ₹ 90,101.25	121.25 9093.75	-	4 300	1 75	4 300
4 Dec	26033.75	1077.5 ₹ 80,812.5	62.55 4691.25	16.32	7 525	2 150	3 225
3 Dec	25986.00	1017.7 ₹ 76,327.5	-71.3 -5347.50	-	2 150	1 75	1 75
2 Dec	26032.20	1089 ₹ 81,675	-108.95 -8171.25	-	1 75	0 0	0 0
1 Dec	26175.75	1197.95 ₹ 89,846.25	-74.7 -5602.50	-	2 150	0 0	0 0
28 Nov	26202.95	1269.1 ₹ 95,182.5	12.7 952.50	-	2 150	0 0	0 0
27 Nov	26215.55	1256.4 ₹ 94,230	-7.3 -547.50	-	2 150	0 0	0 0
26 Nov	26205.30	1260.95 ₹ 94,571.25	302.45 22683.75	-	2 150	0 0	0 0
25 Nov	25884.80	958.5 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	958.5 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	958.5 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	958.5 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	958.5 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

13 Nov	25879.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25050 expiring on 16DEC2025

Delta for 25050 CE is -

Historical price for 25050 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 822.45, which was -159.95 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 36

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 983, which was 42 higher than the previous day. The implied volatity was 42.84, the open interest changed by 1 which increased total open position to 50

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 941, which was 67.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 49

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 873.95, which was 124.4 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 48

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 752, which was -88.5 lower than the previous day. The implied volatity was 16.06, the open interest changed by 8 which increased total open position to 24

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 840.5, which was -124.6 lower than the previous day. The implied volatity was 10.48, the open interest changed by 14 which increased total open position to 16

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 965.1, which was -233.45 lower than the previous day. The implied volatity was 18.00, the open interest changed by -2 which decreased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1201.35, which was 121.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1077.5, which was 62.55 higher than the previous day. The implied volatity was 16.32, the open interest changed by 2 which increased total open position to 3

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1017.7, which was -71.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1089, which was -108.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1197.95, which was -74.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1269.1, which was 12.7 higher than the previous day. The implied volatity was -, 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 1256.4, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1260.95, which was 302.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 958.5, 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 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 958.5, 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 958.5, 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 958.5, 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 958.5, 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 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 0, 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 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 0, 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 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 0, 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 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 0, 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 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 0, 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 16DEC2025 25050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-1.6 -120.00	-	1,60,292 1,20,21,900	16,279 12,20,925	16,279 12,20,925
15 Dec	26027.30	1.6 ₹ 120	-0.95 -71.25	31.74	3,24,740 2,43,55,500	11,864 8,89,800	23,082 17,31,150
12 Dec	26046.95	2.65 ₹ 198.75	-0.4 -30.00	17.80	2,45,422 1,84,06,650	1,806 1,35,450	11,218 8,41,350
11 Dec	25898.55	2.9 ₹ 217.5	-3.9 -292.50	14.19	1,89,379 1,42,03,425	2,139 1,60,425	9,412 7,05,900
10 Dec	25758.00	6.9 ₹ 517.5	1.3 97.50	13.15	1,36,641 1,02,48,075	1,851 1,38,825	7,273 5,45,475
9 Dec	25839.65	5.5 ₹ 412.5	-2.75 -206.25	12.81	26,365 19,77,375	3,476 2,60,700	5,422 4,06,650
8 Dec	25960.55	7.5 ₹ 562.5	2.4 180.00	13.86	12,248 9,18,600	1,117 83,775	1,946 1,45,950
5 Dec	26186.45	4.6 ₹ 345	-2.65 -198.75	13.36	2,483 1,86,225	401 30,075	829 62,175
4 Dec	26033.75	6.85 ₹ 513.75	-2.9 -217.50	12.19	1,667 1,25,025	128 9,600	428 32,100
3 Dec	25986.00	9.55 ₹ 716.25	0.9 67.50	12.20	1,195 89,625	47 3,525	300 22,500
2 Dec	26032.20	8.95 ₹ 671.25	-0.05 -3.75	12.33	309 23,175	215 16,125	253 18,975
1 Dec	26175.75	9 ₹ 675	-1.25 -93.75	13.06	101 7,575	26 1,950	38 2,850
28 Nov	26202.95	10 ₹ 750	-3.15 -236.25	12.50	9 675	-8 -600	12 900
27 Nov	26215.55	12.6 ₹ 945	-5.65 -423.75	12.85	23 1,725	5 375	20 1,500
26 Nov	26205.30	18.25 ₹ 1,368.75	-12.9 -967.50	13.41	47 3,525	15 1,125	15 1,125
25 Nov	25884.80	31.65 ₹ 2,373.75	-31.25 -2343.75	-	0 0	16 1,200	0 0
24 Nov	25959.50	31.65 ₹ 2,373.75	-31.25 -2343.75	-	0 0	16 1,200	0 0
21 Nov	26068.15	31.65 ₹ 2,373.75	-31.25 -2343.75	-	0 0	16 1,200	0 0
20 Nov	26192.15	31.65 ₹ 2,373.75	-31.25 -2343.75	13.56	59 4,425	16 1,200	16 1,200
19 Nov	26052.65	62.9 ₹ 4,717.5	-104.55 -7841.25	-	0 0	0 0	0 0
18 Nov	25910.05	62.9 ₹ 4,717.5	-104.55 -7841.25	-	0 0	0 0	0 0
17 Nov	26013.45	62.9 ₹ 4,717.5	-104.55 -7841.25	14.10	1 75	0 0	0 0
14 Nov	25910.05	167.45 ₹ 12,558.75	0 0.00	3.36	0 0	0 0	0 0
13 Nov	25879.15	167.45 ₹ 12,558.75	0 0.00	3.25	0 0	0 0	0 0
12 Nov	25875.80	167.45 ₹ 12,558.75	0 0.00	3.18	0 0	0 0	0 0

For Nifty - strike price 25050 expiring on 16DEC2025

Delta for 25050 PE is -

Historical price for 25050 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 16279 which increased total open position to 16279

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 31.74, the open interest changed by 11864 which increased total open position to 23082

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 17.80, the open interest changed by 1806 which increased total open position to 11218

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.9, which was -3.9 lower than the previous day. The implied volatity was 14.19, the open interest changed by 2139 which increased total open position to 9412

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 6.9, which was 1.3 higher than the previous day. The implied volatity was 13.15, the open interest changed by 1851 which increased total open position to 7273

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 5.5, which was -2.75 lower than the previous day. The implied volatity was 12.81, the open interest changed by 3476 which increased total open position to 5422

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 7.5, which was 2.4 higher than the previous day. The implied volatity was 13.86, the open interest changed by 1117 which increased total open position to 1946

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4.6, which was -2.65 lower than the previous day. The implied volatity was 13.36, the open interest changed by 401 which increased total open position to 829

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 6.85, which was -2.9 lower than the previous day. The implied volatity was 12.19, the open interest changed by 128 which increased total open position to 428

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 9.55, which was 0.9 higher than the previous day. The implied volatity was 12.20, the open interest changed by 47 which increased total open position to 300

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 8.95, which was -0.05 lower than the previous day. The implied volatity was 12.33, the open interest changed by 215 which increased total open position to 253

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 9, which was -1.25 lower than the previous day. The implied volatity was 13.06, the open interest changed by 26 which increased total open position to 38

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 10, which was -3.15 lower than the previous day. The implied volatity was 12.50, the open interest changed by -8 which decreased total open position to 12

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 12.6, which was -5.65 lower than the previous day. The implied volatity was 12.85, the open interest changed by 5 which increased total open position to 20

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 18.25, which was -12.9 lower than the previous day. The implied volatity was 13.41, the open interest changed by 15 which increased total open position to 15

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 31.65, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 31.65, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 31.65, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 31.65, which was -31.25 lower than the previous day. The implied volatity was 13.56, the open interest changed by 16 which increased total open position to 16

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 62.9, which was -104.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 62.9, which was -104.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 62.9, which was -104.55 lower than the previous day. The implied volatity was 14.10, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 167.45, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 167.45, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 167.45, which was 0 lower than the previous day. The implied volatity was 3.18, 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