NIFTY

Nifty

26027.3 -19.65 (-0.08%)

L: 25904.75 H: 26047.15

Back to Option Chain

Historical option data for NIFTY
15 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 25200 CE
Delta: 0.97 Vega: 0.98 Theta: -23.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	828.3 ₹ 62,122.5	-33.35 -2501.25	33.34	971 72,825	-597 -44,775	549 41,175
12 Dec	26046.95	866.3 ₹ 64,972.5	135.4 10155.00	-	371 27,825	-90 -6,750	1,146 85,950
11 Dec	25898.55	734.3 ₹ 55,072.5	128.45 9633.75	13.33	1,281 96,075	37 2,775	1,236 92,700
10 Dec	25758.00	602 ₹ 45,150	-82.45 -6183.75	13.45	981 73,575	101 7,575	1,199 89,925
9 Dec	25839.65	687 ₹ 51,525	-124.4 -9330.00	-	1,113 83,475	197 14,775	1,098 82,350

8 Dec	25960.55	797.55 ₹ 59,816.25	-250.7 -18802.50	12.11	781 58,575	662 49,650	901 67,575
5 Dec	26186.45	1048.25 ₹ 78,618.75	128.25 9618.75	-	47 3,525	39 2,925	239 17,925
4 Dec	26033.75	920 ₹ 69,000	50.35 3776.25	13.36	54 4,050	10 750	200 15,000
3 Dec	25986.00	881 ₹ 66,075	-73.7 -5527.50	10.82	139 10,425	90 6,750	190 14,250
2 Dec	26032.20	954.7 ₹ 71,602.5	-120.65 -9048.75	7.38	25 1,875	16 1,200	100 7,500
1 Dec	26175.75	1075.35 ₹ 80,651.25	-48.9 -3667.50	-	2 150	-2 -150	84 6,300
28 Nov	26202.95	1124.25 ₹ 84,318.75	-21.25 -1593.75	-	2 150	-1 -75	86 6,450
27 Nov	26215.55	1145.5 ₹ 85,912.5	27.15 2036.25	-	121 9,075	87 6,525	87 6,525
26 Nov	26205.30	1115.8 ₹ 83,685	265.75 19931.25	-	2 150	0 0	0 0
25 Nov	25884.80	850.05 ₹ 63,753.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	850.05 ₹ 63,753.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	850.05 ₹ 63,753.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	850.05 ₹ 63,753.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	850.05 ₹ 63,753.75	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	850.05 ₹ 63,753.75	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	850.05 ₹ 63,753.75	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	850.05 ₹ 63,753.75	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	850.05 ₹ 63,753.75	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 25200 expiring on 16DEC2025

Delta for 25200 CE is 0.97

Historical price for 25200 CE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 828.3, which was -33.35 lower than the previous day. The implied volatity was 33.34, the open interest changed by -597 which decreased total open position to 549

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 866.3, which was 135.4 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 1146

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 734.3, which was 128.45 higher than the previous day. The implied volatity was 13.33, the open interest changed by 37 which increased total open position to 1236

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 602, which was -82.45 lower than the previous day. The implied volatity was 13.45, the open interest changed by 101 which increased total open position to 1199

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 687, which was -124.4 lower than the previous day. The implied volatity was -, the open interest changed by 197 which increased total open position to 1098

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 797.55, which was -250.7 lower than the previous day. The implied volatity was 12.11, the open interest changed by 662 which increased total open position to 901

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1048.25, which was 128.25 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 239

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 920, which was 50.35 higher than the previous day. The implied volatity was 13.36, the open interest changed by 10 which increased total open position to 200

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 881, which was -73.7 lower than the previous day. The implied volatity was 10.82, the open interest changed by 90 which increased total open position to 190

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 954.7, which was -120.65 lower than the previous day. The implied volatity was 7.38, the open interest changed by 16 which increased total open position to 100

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1075.35, which was -48.9 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 84

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1124.25, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 86

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1145.5, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 87

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1115.8, which was 265.75 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 25200 PE
Delta: -0.01 Vega: 0.44 Theta: -6.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	1.65 ₹ 123.75	-1.3 -97.50	27.52	10,89,534 8,17,15,050	-23,026 -17,26,950	63,688 47,76,600
12 Dec	26046.95	3.05 ₹ 228.75	-0.55 -41.25	15.83	9,77,548 7,33,16,100	38,598 28,94,850	86,714 65,03,550
11 Dec	25898.55	3.4 ₹ 255	-6.65 -498.75	12.38	5,07,329 3,80,49,675	8,871 6,65,325	48,116 36,08,700
10 Dec	25758.00	10.5 ₹ 787.5	2.75 206.25	11.95	3,96,768 2,97,57,600	7,801 5,85,075	39,245 29,43,375
9 Dec	25839.65	7.7 ₹ 577.5	-3.25 -243.75	11.58	1,41,659 1,06,24,425	9,254 6,94,050	31,444 23,58,300
8 Dec	25960.55	10.65 ₹ 798.75	4.45 333.75	12.85	78,618 58,96,350	12,987 9,74,025	22,190 16,64,250
5 Dec	26186.45	6 ₹ 450	-3.45 -258.75	12.44	30,160 22,62,000	4,090 3,06,750	9,203 6,90,225
4 Dec	26033.75	9.5 ₹ 712.5	-4.55 -341.25	11.38	23,608 17,70,600	502 37,650	5,113 3,83,475
3 Dec	25986.00	13.1 ₹ 982.5	0.65 48.75	11.41	13,448 10,08,600	2,532 1,89,900	4,611 3,45,825
2 Dec	26032.20	11.8 ₹ 885	-0.6 -45.00	11.51	3,121 2,34,075	292 21,900	2,079 1,55,925
1 Dec	26175.75	11.75 ₹ 881.25	-2.1 -157.50	12.32	2,877 2,15,775	689 51,675	1,787 1,34,025
28 Nov	26202.95	12.4 ₹ 930	-4.05 -303.75	11.71	1,138 85,350	212 15,900	1,098 82,350
27 Nov	26215.55	16.15 ₹ 1,211.25	-7.65 -573.75	12.21	1,022 76,650	263 19,725	886 66,450
26 Nov	26205.30	22.7 ₹ 1,702.5	-21.9 -1642.50	12.73	1,239 92,925	239 17,925	623 46,725
25 Nov	25884.80	45.95 ₹ 3,446.25	-1.65 -123.75	11.66	354 26,550	125 9,375	384 28,800
24 Nov	25959.50	53.05 ₹ 3,978.75	1.5 112.50	12.79	240 18,000	55 4,125	259 19,425
21 Nov	26068.15	51 ₹ 3,825	11.6 870.00	13.10	462 34,650	48 3,600	204 15,300
20 Nov	26192.15	37.8 ₹ 2,835	-15.85 -1188.75	12.92	237 17,775	11 825	156 11,700
19 Nov	26052.65	53 ₹ 3,975	-15.95 -1196.25	12.78	162 12,150	84 6,300	145 10,875
18 Nov	25910.05	73.25 ₹ 5,493.75	16.4 1230.00	12.53	37 2,775	25 1,875	61 4,575
17 Nov	26013.45	56.8 ₹ 4,260	-29.2 -2190.00	12.39	46 3,450	30 2,250	36 2,700
14 Nov	25910.05	86 ₹ 6,450	-122.15 -9161.25	12.86	8 600	6 450	6 450
13 Nov	25879.15	208.15 ₹ 15,611.25	0 0.00	2.79	0 0	0 0	0 0
12 Nov	25875.80	208.15 ₹ 15,611.25	0 0.00	2.74	0 0	0 0	0 0

For Nifty - strike price 25200 expiring on 16DEC2025

Delta for 25200 PE is -0.01

Historical price for 25200 PE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1.65, which was -1.3 lower than the previous day. The implied volatity was 27.52, the open interest changed by -23026 which decreased total open position to 63688

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was 15.83, the open interest changed by 38598 which increased total open position to 86714

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.4, which was -6.65 lower than the previous day. The implied volatity was 12.38, the open interest changed by 8871 which increased total open position to 48116

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 10.5, which was 2.75 higher than the previous day. The implied volatity was 11.95, the open interest changed by 7801 which increased total open position to 39245

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 7.7, which was -3.25 lower than the previous day. The implied volatity was 11.58, the open interest changed by 9254 which increased total open position to 31444

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 10.65, which was 4.45 higher than the previous day. The implied volatity was 12.85, the open interest changed by 12987 which increased total open position to 22190

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 6, which was -3.45 lower than the previous day. The implied volatity was 12.44, the open interest changed by 4090 which increased total open position to 9203

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 9.5, which was -4.55 lower than the previous day. The implied volatity was 11.38, the open interest changed by 502 which increased total open position to 5113

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 13.1, which was 0.65 higher than the previous day. The implied volatity was 11.41, the open interest changed by 2532 which increased total open position to 4611

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 11.8, which was -0.6 lower than the previous day. The implied volatity was 11.51, the open interest changed by 292 which increased total open position to 2079

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 11.75, which was -2.1 lower than the previous day. The implied volatity was 12.32, the open interest changed by 689 which increased total open position to 1787

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 12.4, which was -4.05 lower than the previous day. The implied volatity was 11.71, the open interest changed by 212 which increased total open position to 1098

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 16.15, which was -7.65 lower than the previous day. The implied volatity was 12.21, the open interest changed by 263 which increased total open position to 886

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 22.7, which was -21.9 lower than the previous day. The implied volatity was 12.73, the open interest changed by 239 which increased total open position to 623

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 45.95, which was -1.65 lower than the previous day. The implied volatity was 11.66, the open interest changed by 125 which increased total open position to 384

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 53.05, which was 1.5 higher than the previous day. The implied volatity was 12.79, the open interest changed by 55 which increased total open position to 259

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 51, which was 11.6 higher than the previous day. The implied volatity was 13.10, the open interest changed by 48 which increased total open position to 204

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 37.8, which was -15.85 lower than the previous day. The implied volatity was 12.92, the open interest changed by 11 which increased total open position to 156

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 53, which was -15.95 lower than the previous day. The implied volatity was 12.78, the open interest changed by 84 which increased total open position to 145

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 73.25, which was 16.4 higher than the previous day. The implied volatity was 12.53, the open interest changed by 25 which increased total open position to 61

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 56.8, which was -29.2 lower than the previous day. The implied volatity was 12.39, the open interest changed by 30 which increased total open position to 36

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 86, which was -122.15 lower than the previous day. The implied volatity was 12.86, the open interest changed by 6 which increased total open position to 6

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 208.15, which was 0 lower than the previous day. The implied volatity was 2.79, 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 208.15, which was 0 lower than the previous day. The implied volatity was 2.74, 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