NIFTY

Nifty

25868.75 +110.75 (0.43%)

L: 25693.25 H: 25922.8

Back to Option Chain

Historical option data for NIFTY
11 Dec 2025 02:51 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 25250 CE
Delta: 0.98 Vega: 1.61 Theta: -8.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	25871.50	659 ₹ 49,425	103.35 7751.25	10.93	694 52,050	148 11,100	288 21,600

10 Dec	25758.00	552.1 ₹ 41,407.5	-92.5 -6937.50	12.59	1,045 78,375	114 8,550	140 10,500
9 Dec	25839.65	642 ₹ 48,150	-128.4 -9630.00	8.97	35 2,625	9 675	26 1,950
8 Dec	25960.55	770.4 ₹ 57,780	-215.5 -16162.50	15.98	52 3,900	11 825	17 1,275
5 Dec	26186.45	985.9 ₹ 73,942.5	103.05 7728.75	-	6 450	4 300	6 450
4 Dec	26033.75	879.15 ₹ 65,936.25	46.55 3491.25	14.02	5 375	1 75	2 150
3 Dec	25986.00	834.35 ₹ 62,576.25	-56.1 -4207.50	10.91	3 225	1 75	1 75
2 Dec	26032.20	890.45 ₹ 66,783.75	-122.55 -9191.25	-	2 150	0 0	0 0
1 Dec	26175.75	1010.7 ₹ 75,802.5	-66.7 -5002.50	-	2 150	0 0	0 0
28 Nov	26202.95	1074.95 ₹ 80,621.25	19.95 1496.25	-	2 150	0 0	0 0
27 Nov	26215.55	1055 ₹ 79,125	-16.15 -1211.25	-	2 150	0 0	0 0
26 Nov	26205.30	1068.65 ₹ 80,148.75	253.2 18990.00	-	2 150	0 0	0 0
25 Nov	25884.80	815.45 ₹ 61,158.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	815.45 ₹ 61,158.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	815.45 ₹ 61,158.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	815.45 ₹ 61,158.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	815.45 ₹ 61,158.75	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 25250 expiring on 16DEC2025

Delta for 25250 CE is 0.98

Historical price for 25250 CE is as follows

On 11 Dec NIFTY was trading at 25871.50. The strike last trading price was 659, which was 103.35 higher than the previous day. The implied volatity was 10.93, the open interest changed by 148 which increased total open position to 288

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 552.1, which was -92.5 lower than the previous day. The implied volatity was 12.59, the open interest changed by 114 which increased total open position to 140

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 642, which was -128.4 lower than the previous day. The implied volatity was 8.97, the open interest changed by 9 which increased total open position to 26

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 770.4, which was -215.5 lower than the previous day. The implied volatity was 15.98, the open interest changed by 11 which increased total open position to 17

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 985.9, which was 103.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 879.15, which was 46.55 higher than the previous day. The implied volatity was 14.02, the open interest changed by 1 which increased total open position to 2

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 834.35, which was -56.1 lower than the previous day. The implied volatity was 10.91, 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 890.45, which was -122.55 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 1010.7, which was -66.7 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 1074.95, which was 19.95 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 1055, which was -16.15 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 1068.65, which was 253.2 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 815.45, 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 815.45, 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 815.45, 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 815.45, 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 815.45, 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 25250 PE
Delta: -0.03 Vega: 1.99 Theta: -2.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	25871.50	3.9 ₹ 292.5	-7.95 -596.25	11.56	3,02,126 2,26,59,450	4,848 3,63,600	22,079 16,55,925
10 Dec	25758.00	12.2 ₹ 915	3.2 240.00	11.55	3,76,333 2,82,24,975	9,609 7,20,675	17,231 12,92,325
9 Dec	25839.65	9.2 ₹ 690	-2.85 -213.75	11.29	45,204 33,90,300	4,389 3,29,175	7,622 5,71,650
8 Dec	25960.55	14.6 ₹ 1,095	7.85 588.75	13.06	20,069 15,05,175	-1,367 -1,02,525	3,233 2,42,475
5 Dec	26186.45	6.55 ₹ 491.25	-4.35 -326.25	12.11	9,279 6,95,925	1,999 1,49,925	4,600 3,45,000
4 Dec	26033.75	10.75 ₹ 806.25	-4.85 -363.75	11.13	6,288 4,71,600	2,010 1,50,750	2,601 1,95,075
3 Dec	25986.00	15.6 ₹ 1,170	1.75 131.25	11.31	3,126 2,34,450	312 23,400	591 44,325
2 Dec	26032.20	13.25 ₹ 993.75	-0.05 -3.75	11.29	470 35,250	190 14,250	279 20,925
1 Dec	26175.75	12.7 ₹ 952.5	-210.55 -15791.25	11.96	159 11,925	89 6,675	89 6,675
28 Nov	26202.95	223.25 ₹ 16,743.75	0 0.00	4.37	0 0	0 0	0 0
27 Nov	26215.55	223.25 ₹ 16,743.75	0 0.00	4.34	0 0	0 0	0 0
26 Nov	26205.30	223.25 ₹ 16,743.75	0 0.00	4.20	0 0	0 0	0 0
25 Nov	25884.80	223.25 ₹ 16,743.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	223.25 ₹ 16,743.75	0 0.00	3.16	0 0	0 0	0 0
21 Nov	26068.15	223.25 ₹ 16,743.75	0 0.00	3.43	0 0	0 0	0 0
20 Nov	26192.15	223.25 ₹ 16,743.75	0 0.00	3.81	0 0	0 0	0 0
19 Nov	26052.65	223.25 ₹ 16,743.75	0 0.00	3.31	0 0	0 0	0 0
18 Nov	25910.05	223.25 ₹ 16,743.75	0 0.00	2.77	0 0	0 0	0 0
17 Nov	26013.45	223.25 ₹ 16,743.75	0 0.00	3.13	0 0	0 0	0 0
14 Nov	25910.05	223.25 ₹ 16,743.75	0 0.00	2.75	0 0	0 0	0 0
13 Nov	25879.15	223.25 ₹ 16,743.75	0 0.00	2.64	0 0	0 0	0 0
12 Nov	25875.80	223.25 ₹ 16,743.75	0 0.00	2.59	0 0	0 0	0 0

For Nifty - strike price 25250 expiring on 16DEC2025

Delta for 25250 PE is -0.03

Historical price for 25250 PE is as follows

On 11 Dec NIFTY was trading at 25871.50. The strike last trading price was 3.9, which was -7.95 lower than the previous day. The implied volatity was 11.56, the open interest changed by 4848 which increased total open position to 22079

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 12.2, which was 3.2 higher than the previous day. The implied volatity was 11.55, the open interest changed by 9609 which increased total open position to 17231

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 9.2, which was -2.85 lower than the previous day. The implied volatity was 11.29, the open interest changed by 4389 which increased total open position to 7622

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 14.6, which was 7.85 higher than the previous day. The implied volatity was 13.06, the open interest changed by -1367 which decreased total open position to 3233

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 6.55, which was -4.35 lower than the previous day. The implied volatity was 12.11, the open interest changed by 1999 which increased total open position to 4600

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 10.75, which was -4.85 lower than the previous day. The implied volatity was 11.13, the open interest changed by 2010 which increased total open position to 2601

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 15.6, which was 1.75 higher than the previous day. The implied volatity was 11.31, the open interest changed by 312 which increased total open position to 591

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 13.25, which was -0.05 lower than the previous day. The implied volatity was 11.29, the open interest changed by 190 which increased total open position to 279

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 12.7, which was -210.55 lower than the previous day. The implied volatity was 11.96, the open interest changed by 89 which increased total open position to 89

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 223.25, which was 0 lower than the previous day. The implied volatity was 4.37, 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 223.25, which was 0 lower than the previous day. The implied volatity was 4.34, 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 223.25, which was 0 lower than the previous day. The implied volatity was 4.20, 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 223.25, 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 223.25, which was 0 lower than the previous day. The implied volatity was 3.16, 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 223.25, which was 0 lower than the previous day. The implied volatity was 3.43, 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 223.25, 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 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 223.25, which was 0 lower than the previous day. The implied volatity was 3.31, 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 223.25, which was 0 lower than the previous day. The implied volatity was 2.77, 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 223.25, which was 0 lower than the previous day. The implied volatity was 3.13, 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 223.25, which was 0 lower than the previous day. The implied volatity was 2.75, 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 223.25, which was 0 lower than the previous day. The implied volatity was 2.64, 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 223.25, which was 0 lower than the previous day. The implied volatity was 2.59, 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