NIFTY

Nifty

26046.95 +148.40 (0.57%)

L: 25938.45 H: 26057.6

Back to Option Chain

Historical option data for NIFTY
12 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 25100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	966.75 ₹ 72,506.25	138.05 10353.75	-	326 24,450	-123 -9,225	653 48,975
11 Dec	25898.55	828.9 ₹ 62,167.5	126.8 9510.00	-	547 41,025	51 3,825	776 58,200
10 Dec	25758.00	701.45 ₹ 52,608.75	-85.7 -6427.50	14.93	425 31,875	87 6,525	725 54,375
9 Dec	25839.65	781.65 ₹ 58,623.75	-108.9 -8167.50	-	167 12,525	39 2,925	638 47,850
8 Dec	25960.55	886.25 ₹ 66,468.75	-222.5 -16687.50	-	618 46,350	549 41,175	599 44,925
5 Dec	26186.45	1108.75 ₹ 83,156.25	90.75 6806.25	-	26 1,950	26 1,950	50 3,750
4 Dec	26033.75	1018 ₹ 76,350	48.8 3660.00	14.23	23 1,725	7 525	24 1,800
3 Dec	25986.00	978.35 ₹ 73,376.25	-114.95 -8621.25	10.08	20 1,500	16 1,200	17 1,275
2 Dec	26032.20	1093.3 ₹ 81,997.5	-54.9 -4117.50	16.52	2 150	1 75	1 75
1 Dec	26175.75	1148.2 ₹ 86,115	-75.55 -5666.25	-	2 150	0 0	0 0
28 Nov	26202.95	1220.25 ₹ 91,518.75	18.9 1417.50	-	2 150	0 0	0 0
27 Nov	26215.55	1201.35 ₹ 90,101.25	-12.35 -926.25	-	2 150	0 0	0 0
26 Nov	26205.30	1210.95 ₹ 90,821.25	288.4 21630.00	-	2 150	0 0	0 0
25 Nov	25884.80	922.55 ₹ 69,191.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	922.55 ₹ 69,191.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	922.55 ₹ 69,191.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	922.55 ₹ 69,191.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	922.55 ₹ 69,191.25	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 25100 expiring on 16DEC2025

Delta for 25100 CE is -

Historical price for 25100 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 966.75, which was 138.05 higher than the previous day. The implied volatity was -, the open interest changed by -123 which decreased total open position to 653

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 828.9, which was 126.8 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 776

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 701.45, which was -85.7 lower than the previous day. The implied volatity was 14.93, the open interest changed by 87 which increased total open position to 725

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 781.65, which was -108.9 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 638

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 886.25, which was -222.5 lower than the previous day. The implied volatity was -, the open interest changed by 549 which increased total open position to 599

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1108.75, which was 90.75 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 50

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1018, which was 48.8 higher than the previous day. The implied volatity was 14.23, the open interest changed by 7 which increased total open position to 24

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 978.35, which was -114.95 lower than the previous day. The implied volatity was 10.08, the open interest changed by 16 which increased total open position to 17

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1093.3, which was -54.9 lower than the previous day. The implied volatity was 16.52, the open interest changed by 1 which increased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1148.2, which was -75.55 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 1220.25, which was 18.9 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 1201.35, which was -12.35 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 1210.95, which was 288.4 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 922.55, 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 922.55, 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 922.55, 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 922.55, 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 922.55, 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 25100 PE
Delta: -0.02 Vega: 1.12 Theta: -2.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	2.8 ₹ 210	-0.35 -26.25	17.17	5,31,440 3,98,58,000	8,738 6,55,350	43,591 32,69,325
11 Dec	25898.55	2.95 ₹ 221.25	-4.65 -348.75	13.58	3,53,907 2,65,43,025	7,800 5,85,000	34,853 26,13,975
10 Dec	25758.00	7.65 ₹ 573.75	1.6 120.00	12.67	2,93,503 2,20,12,725	10,025 7,51,875	27,053 20,28,975
9 Dec	25839.65	6.15 ₹ 461.25	-2.7 -202.50	12.41	86,996 65,24,700	7,886 5,91,450	17,028 12,77,100
8 Dec	25960.55	9 ₹ 675	3.55 266.25	13.70	36,129 27,09,675	5,748 4,31,100	9,142 6,85,650
5 Dec	26186.45	4.9 ₹ 367.5	-2.85 -213.75	12.97	14,897 11,17,275	671 50,325	3,394 2,54,550
4 Dec	26033.75	7.3 ₹ 547.5	-3.35 -251.25	11.83	7,782 5,83,650	512 38,400	2,723 2,04,225
3 Dec	25986.00	10.05 ₹ 753.75	0.2 15.00	11.82	8,220 6,16,500	922 69,150	2,211 1,65,825
2 Dec	26032.20	9.65 ₹ 723.75	-0.7 -52.50	12.02	1,445 1,08,375	311 23,325	1,289 96,675
1 Dec	26175.75	9.6 ₹ 720	-1.85 -138.75	12.76	1,257 94,275	196 14,700	978 73,350
28 Nov	26202.95	10.3 ₹ 772.5	-4.45 -333.75	12.13	1,136 85,200	528 39,600	782 58,650
27 Nov	26215.55	13.6 ₹ 1,020	-6.3 -472.50	12.62	385 28,875	69 5,175	254 19,050
26 Nov	26205.30	19.75 ₹ 1,481.25	-17.2 -1290.00	13.20	429 32,175	118 8,850	185 13,875
25 Nov	25884.80	36.9 ₹ 2,767.5	-4.2 -315.00	11.90	177 13,275	40 3,000	67 5,025
24 Nov	25959.50	42.6 ₹ 3,195	-138.6 -10395.00	12.97	66 4,950	27 2,025	27 2,025
21 Nov	26068.15	181.2 ₹ 13,590	0 0.00	3.94	0 0	0 0	0 0
20 Nov	26192.15	181.2 ₹ 13,590	0 0.00	4.31	0 0	0 0	0 0
19 Nov	26052.65	181.2 ₹ 13,590	0 0.00	3.81	0 0	0 0	0 0
18 Nov	25910.05	181.2 ₹ 13,590	0 0.00	3.26	0 0	0 0	0 0
17 Nov	26013.45	181.2 ₹ 13,590	0 0.00	3.60	0 0	0 0	0 0
14 Nov	25910.05	181.2 ₹ 13,590	0 0.00	3.21	0 0	0 0	0 0
13 Nov	25879.15	181.2 ₹ 13,590	0 0.00	3.10	0 0	0 0	0 0
12 Nov	25875.80	181.2 ₹ 13,590	0 0.00	3.04	0 0	0 0	0 0

For Nifty - strike price 25100 expiring on 16DEC2025

Delta for 25100 PE is -0.02

Historical price for 25100 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 17.17, the open interest changed by 8738 which increased total open position to 43591

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.95, which was -4.65 lower than the previous day. The implied volatity was 13.58, the open interest changed by 7800 which increased total open position to 34853

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 7.65, which was 1.6 higher than the previous day. The implied volatity was 12.67, the open interest changed by 10025 which increased total open position to 27053

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 6.15, which was -2.7 lower than the previous day. The implied volatity was 12.41, the open interest changed by 7886 which increased total open position to 17028

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 9, which was 3.55 higher than the previous day. The implied volatity was 13.70, the open interest changed by 5748 which increased total open position to 9142

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4.9, which was -2.85 lower than the previous day. The implied volatity was 12.97, the open interest changed by 671 which increased total open position to 3394

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 7.3, which was -3.35 lower than the previous day. The implied volatity was 11.83, the open interest changed by 512 which increased total open position to 2723

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 10.05, which was 0.2 higher than the previous day. The implied volatity was 11.82, the open interest changed by 922 which increased total open position to 2211

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 9.65, which was -0.7 lower than the previous day. The implied volatity was 12.02, the open interest changed by 311 which increased total open position to 1289

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 9.6, which was -1.85 lower than the previous day. The implied volatity was 12.76, the open interest changed by 196 which increased total open position to 978

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 10.3, which was -4.45 lower than the previous day. The implied volatity was 12.13, the open interest changed by 528 which increased total open position to 782

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 13.6, which was -6.3 lower than the previous day. The implied volatity was 12.62, the open interest changed by 69 which increased total open position to 254

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 19.75, which was -17.2 lower than the previous day. The implied volatity was 13.20, the open interest changed by 118 which increased total open position to 185

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 36.9, which was -4.2 lower than the previous day. The implied volatity was 11.90, the open interest changed by 40 which increased total open position to 67

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 42.6, which was -138.6 lower than the previous day. The implied volatity was 12.97, 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 181.2, which was 0 lower than the previous day. The implied volatity was 3.94, 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 181.2, which was 0 lower than the previous day. The implied volatity was 4.31, 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 181.2, which was 0 lower than the previous day. The implied volatity was 3.81, 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 181.2, which was 0 lower than the previous day. The implied volatity was 3.26, 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 181.2, which was 0 lower than the previous day. The implied volatity was 3.60, 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 181.2, which was 0 lower than the previous day. The implied volatity was 3.21, 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 181.2, which was 0 lower than the previous day. The implied volatity was 3.10, 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 181.2, which was 0 lower than the previous day. The implied volatity was 3.04, 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