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 25150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	913.45 ₹ 68,508.75	133.7 10027.50	-	22 1,650	-2 -150	173 12,975
11 Dec	25898.55	779.15 ₹ 58,436.25	124.15 9311.25	-	213 15,975	150 11,250	175 13,125
10 Dec	25758.00	653.75 ₹ 49,031.25	-82.2 -6165.00	14.66	81 6,075	12 900	25 1,875
9 Dec	25839.65	732.25 ₹ 54,918.75	-134.5 -10087.50	-	53 3,975	6 450	13 975
8 Dec	25960.55	866.75 ₹ 65,006.25	-228.1 -17107.50	17.03	5 375	-1 -75	7 525
5 Dec	26186.45	1094.85 ₹ 82,113.75	120.85 9063.75	-	6 450	3 225	8 600

4 Dec	26033.75	973.9 ₹ 73,042.5	87.6 6570.00	15.95	14 1,050	4 300	5 375
3 Dec	25986.00	886.3 ₹ 66,472.5	-113.7 -8527.50	-	2 150	1 75	1 75
2 Dec	26032.20	1000 ₹ 75,000	-115.25 -8643.75	-	1 75	0 0	0 0
1 Dec	26175.75	1112.65 ₹ 83,448.75	-61.5 -4612.50	-	2 150	0 0	0 0
28 Nov	26202.95	1171.6 ₹ 87,870	8.15 611.25	-	2 150	0 0	0 0
27 Nov	26215.55	1163.45 ₹ 87,258.75	-2.6 -195.00	-	2 150	0 0	0 0
26 Nov	26205.30	1163.5 ₹ 87,262.5	278.1 20857.50	-	2 150	0 0	0 0
25 Nov	25884.80	885.4 ₹ 66,405	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	885.4 ₹ 66,405	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	885.4 ₹ 66,405	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	885.4 ₹ 66,405	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	885.4 ₹ 66,405	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 25150 expiring on 16DEC2025

Delta for 25150 CE is -

Historical price for 25150 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 913.45, which was 133.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 173

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 779.15, which was 124.15 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 175

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 653.75, which was -82.2 lower than the previous day. The implied volatity was 14.66, the open interest changed by 12 which increased total open position to 25

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 732.25, which was -134.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 13

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 866.75, which was -228.1 lower than the previous day. The implied volatity was 17.03, the open interest changed by -1 which decreased total open position to 7

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1094.85, which was 120.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 973.9, which was 87.6 higher than the previous day. The implied volatity was 15.95, the open interest changed by 4 which increased total open position to 5

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 886.3, which was -113.7 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 1000, which was -115.25 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 1112.65, which was -61.5 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 1171.6, which was 8.15 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 1163.45, which was -2.6 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 1163.5, which was 278.1 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 885.4, 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 885.4, 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 885.4, 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 885.4, 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 885.4, 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 25150 PE
Delta: -0.02 Vega: 1.18 Theta: -2.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	2.85 ₹ 213.75	-0.55 -41.25	16.44	4,98,537 3,73,90,275	5,921 4,44,075	22,909 17,18,175
11 Dec	25898.55	3.15 ₹ 236.25	-5.55 -416.25	12.95	2,14,365 1,60,77,375	6,717 5,03,775	16,988 12,74,100
10 Dec	25758.00	8.95 ₹ 671.25	2.05 153.75	12.31	1,79,024 1,34,26,800	5,032 3,77,400	10,271 7,70,325
9 Dec	25839.65	6.85 ₹ 513.75	-2.85 -213.75	11.98	33,912 25,43,400	2,793 2,09,475	5,239 3,92,925
8 Dec	25960.55	9.3 ₹ 697.5	3.55 266.25	13.13	12,836 9,62,700	1,623 1,21,725	2,446 1,83,450
5 Dec	26186.45	5.1 ₹ 382.5	-3.4 -255.00	12.57	4,026 3,01,950	294 22,050	823 61,725
4 Dec	26033.75	8.05 ₹ 603.75	-4.15 -311.25	11.53	2,491 1,86,825	77 5,775	529 39,675
3 Dec	25986.00	11.9 ₹ 892.5	0.8 60.00	11.69	1,692 1,26,900	247 18,525	452 33,900
2 Dec	26032.20	10.25 ₹ 768.75	-0.15 -11.25	11.68	350 26,250	103 7,725	205 15,375
1 Dec	26175.75	10.3 ₹ 772.5	-2.3 -172.50	12.47	245 18,375	59 4,425	102 7,650
28 Nov	26202.95	11.55 ₹ 866.25	-4.1 -307.50	11.97	115 8,625	18 1,350	43 3,225
27 Nov	26215.55	15.9 ₹ 1,192.5	-6.4 -480.00	12.60	30 2,250	7 525	25 1,875
26 Nov	26205.30	22.3 ₹ 1,672.5	-171.5 -12862.50	13.12	20 1,500	18 1,350	18 1,350
25 Nov	25884.80	193.8 ₹ 14,535	0 0.00	3.27	0 0	0 0	0 0
24 Nov	25959.50	193.8 ₹ 14,535	0 0.00	3.53	0 0	0 0	0 0
21 Nov	26068.15	193.8 ₹ 14,535	0 0.00	3.77	0 0	0 0	0 0
20 Nov	26192.15	193.8 ₹ 14,535	0 0.00	4.14	0 0	0 0	0 0
19 Nov	26052.65	193.8 ₹ 14,535	0 0.00	3.64	0 0	0 0	0 0
18 Nov	25910.05	193.8 ₹ 14,535	0 0.00	3.10	0 0	0 0	0 0
17 Nov	26013.45	193.8 ₹ 14,535	0 0.00	3.44	0 0	0 0	0 0
14 Nov	25910.05	193.8 ₹ 14,535	0 0.00	3.06	0 0	0 0	0 0
13 Nov	25879.15	193.8 ₹ 14,535	0 0.00	2.95	0 0	0 0	0 0
12 Nov	25875.80	193.8 ₹ 14,535	0 0.00	2.89	0 0	0 0	0 0

For Nifty - strike price 25150 expiring on 16DEC2025

Delta for 25150 PE is -0.02

Historical price for 25150 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was 16.44, the open interest changed by 5921 which increased total open position to 22909

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.15, which was -5.55 lower than the previous day. The implied volatity was 12.95, the open interest changed by 6717 which increased total open position to 16988

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 8.95, which was 2.05 higher than the previous day. The implied volatity was 12.31, the open interest changed by 5032 which increased total open position to 10271

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 6.85, which was -2.85 lower than the previous day. The implied volatity was 11.98, the open interest changed by 2793 which increased total open position to 5239

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 9.3, which was 3.55 higher than the previous day. The implied volatity was 13.13, the open interest changed by 1623 which increased total open position to 2446

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 5.1, which was -3.4 lower than the previous day. The implied volatity was 12.57, the open interest changed by 294 which increased total open position to 823

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 8.05, which was -4.15 lower than the previous day. The implied volatity was 11.53, the open interest changed by 77 which increased total open position to 529

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 11.9, which was 0.8 higher than the previous day. The implied volatity was 11.69, the open interest changed by 247 which increased total open position to 452

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 10.25, which was -0.15 lower than the previous day. The implied volatity was 11.68, the open interest changed by 103 which increased total open position to 205

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 10.3, which was -2.3 lower than the previous day. The implied volatity was 12.47, the open interest changed by 59 which increased total open position to 102

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 11.55, which was -4.1 lower than the previous day. The implied volatity was 11.97, the open interest changed by 18 which increased total open position to 43

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 15.9, which was -6.4 lower than the previous day. The implied volatity was 12.60, the open interest changed by 7 which increased total open position to 25

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 22.3, which was -171.5 lower than the previous day. The implied volatity was 13.12, the open interest changed by 18 which increased total open position to 18

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 193.8, which was 0 lower than the previous day. The implied volatity was 3.27, 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 193.8, which was 0 lower than the previous day. The implied volatity was 3.53, 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 193.8, which was 0 lower than the previous day. The implied volatity was 3.77, 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 193.8, which was 0 lower than the previous day. The implied volatity was 4.14, 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 193.8, which was 0 lower than the previous day. The implied volatity was 3.64, 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 193.8, 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 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 193.8, which was 0 lower than the previous day. The implied volatity was 3.44, 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 193.8, which was 0 lower than the previous day. The implied volatity was 3.06, 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 193.8, which was 0 lower than the previous day. The implied volatity was 2.95, 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 193.8, which was 0 lower than the previous day. The implied volatity was 2.89, 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