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 25300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	764.65 ₹ 57,348.75	132.75 9956.25	-	1,070 80,250	-234 -17,550	754 56,550
11 Dec	25898.55	627 ₹ 47,025	119.2 8940.00	-	3,871 2,90,325	4 300	988 74,100
10 Dec	25758.00	502.95 ₹ 37,721.25	-88.9 -6667.50	11.83	4,093 3,06,975	351 26,325	984 73,800
9 Dec	25839.65	592 ₹ 44,400	-113.2 -8490.00	8.32	2,038 1,52,850	185 13,875	633 47,475
8 Dec	25960.55	698.65 ₹ 52,398.75	-253.9 -19042.50	11.07	494 37,050	347 26,025	448 33,600

5 Dec	26186.45	953.6 ₹ 71,520	127.65 9573.75	-	48 3,600	15 1,125	101 7,575
4 Dec	26033.75	821.75 ₹ 61,631.25	40.95 3071.25	12.40	65 4,875	25 1,875	86 6,450
3 Dec	25986.00	786.2 ₹ 58,965	-68.7 -5152.50	10.01	106 7,950	49 3,675	61 4,575
2 Dec	26032.20	854.9 ₹ 64,117.5	-124.6 -9345.00	6.41	14 1,050	11 825	12 900
1 Dec	26175.75	989.6 ₹ 74,220	-40.4 -3030.00	8.01	14 1,050	0 0	1 75
28 Nov	26202.95	1027.5 ₹ 77,062.5	-9.35 -701.25	-	2 150	-1 -75	1 75
27 Nov	26215.55	1036.85 ₹ 77,763.75	12.65 948.75	-	2 150	2 150	2 150
26 Nov	26205.30	1021.7 ₹ 76,627.5	240.05 18003.75	-	2 150	0 0	0 0
25 Nov	25884.80	781.65 ₹ 58,623.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	781.65 ₹ 58,623.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	781.65 ₹ 58,623.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	781.65 ₹ 58,623.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	781.65 ₹ 58,623.75	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 25300 expiring on 16DEC2025

Delta for 25300 CE is -

Historical price for 25300 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 764.65, which was 132.75 higher than the previous day. The implied volatity was -, the open interest changed by -234 which decreased total open position to 754

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 627, which was 119.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 988

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 502.95, which was -88.9 lower than the previous day. The implied volatity was 11.83, the open interest changed by 351 which increased total open position to 984

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 592, which was -113.2 lower than the previous day. The implied volatity was 8.32, the open interest changed by 185 which increased total open position to 633

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 698.65, which was -253.9 lower than the previous day. The implied volatity was 11.07, the open interest changed by 347 which increased total open position to 448

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 953.6, which was 127.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 101

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 821.75, which was 40.95 higher than the previous day. The implied volatity was 12.40, the open interest changed by 25 which increased total open position to 86

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 786.2, which was -68.7 lower than the previous day. The implied volatity was 10.01, the open interest changed by 49 which increased total open position to 61

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 854.9, which was -124.6 lower than the previous day. The implied volatity was 6.41, the open interest changed by 11 which increased total open position to 12

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 989.6, which was -40.4 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1027.5, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1036.85, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1021.7, which was 240.05 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 781.65, 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 781.65, 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 781.65, 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 781.65, 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 781.65, 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 25300 PE
Delta: -0.02 Vega: 1.48 Theta: -2.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	3.4 ₹ 255	-0.9 -67.50	14.50	6,44,772 4,83,57,900	10,286 7,71,450	67,218 50,41,350
11 Dec	25898.55	4.2 ₹ 315	-9.8 -735.00	11.32	5,98,386 4,48,78,950	-328 -24,600	56,932 42,69,900
10 Dec	25758.00	14.65 ₹ 1,098.75	4.15 311.25	11.22	7,15,834 5,36,87,550	20,736 15,55,200	57,260 42,94,500
9 Dec	25839.65	10.7 ₹ 802.5	-2.8 -210.00	10.93	1,60,135 1,20,10,125	19,460 14,59,500	36,524 27,39,300
8 Dec	25960.55	12.65 ₹ 948.75	5.55 416.25	11.97	83,335 62,50,125	6,222 4,66,650	17,064 12,79,800
5 Dec	26186.45	6.95 ₹ 521.25	-5.05 -378.75	11.73	32,463 24,34,725	3,899 2,92,425	10,842 8,13,150
4 Dec	26033.75	11.75 ₹ 881.25	-6.2 -465.00	10.79	26,519 19,88,925	1,558 1,16,850	6,943 5,20,725
3 Dec	25986.00	17.6 ₹ 1,320	1.35 101.25	11.07	17,684 13,26,300	3,175 2,38,125	5,385 4,03,875
2 Dec	26032.20	15.05 ₹ 1,128.75	-0.55 -41.25	11.09	3,494 2,62,050	615 46,125	2,210 1,65,750
1 Dec	26175.75	15.4 ₹ 1,155	-2 -150.00	12.04	2,458 1,84,350	438 32,850	1,595 1,19,625
28 Nov	26202.95	16 ₹ 1,200	-4.75 -356.25	11.44	1,130 84,750	347 26,025	1,157 86,775
27 Nov	26215.55	20 ₹ 1,500	-9.65 -723.75	11.89	815 61,125	149 11,175	810 60,750
26 Nov	26205.30	28.85 ₹ 2,163.75	-28.2 -2115.00	12.55	1,649 1,23,675	232 17,400	661 49,575
25 Nov	25884.80	58.05 ₹ 4,353.75	-2.45 -183.75	11.49	401 30,075	-42 -3,150	429 32,175
24 Nov	25959.50	63.55 ₹ 4,766.25	1.4 105.00	12.50	561 42,075	221 16,575	471 35,325
21 Nov	26068.15	61.75 ₹ 4,631.25	13.8 1035.00	12.92	261 19,575	-21 -1,575	250 18,750
20 Nov	26192.15	47.95 ₹ 3,596.25	-17.15 -1286.25	12.89	361 27,075	153 11,475	271 20,325
19 Nov	26052.65	66.75 ₹ 5,006.25	1.65 123.75	12.79	112 8,400	52 3,900	118 8,850
18 Nov	25910.05	65.1 ₹ 4,882.5	0.1 7.50	11.10	43 3,225	15 1,125	66 4,950
17 Nov	26013.45	64.95 ₹ 4,871.25	-34.1 -2557.50	12.02	25 1,875	5 375	51 3,825
14 Nov	25910.05	97.1 ₹ 7,282.5	-8.9 -667.50	12.49	84 6,300	25 1,875	46 3,450
13 Nov	25879.15	106 ₹ 7,950	-133.15 -9986.25	12.51	30 2,250	21 1,575	21 1,575
12 Nov	25875.80	239.15 ₹ 17,936.25	0 0.00	2.44	0 0	0 0	0 0

For Nifty - strike price 25300 expiring on 16DEC2025

Delta for 25300 PE is -0.02

Historical price for 25300 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.4, which was -0.9 lower than the previous day. The implied volatity was 14.50, the open interest changed by 10286 which increased total open position to 67218

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 4.2, which was -9.8 lower than the previous day. The implied volatity was 11.32, the open interest changed by -328 which decreased total open position to 56932

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 14.65, which was 4.15 higher than the previous day. The implied volatity was 11.22, the open interest changed by 20736 which increased total open position to 57260

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 10.7, which was -2.8 lower than the previous day. The implied volatity was 10.93, the open interest changed by 19460 which increased total open position to 36524

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 12.65, which was 5.55 higher than the previous day. The implied volatity was 11.97, the open interest changed by 6222 which increased total open position to 17064

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 6.95, which was -5.05 lower than the previous day. The implied volatity was 11.73, the open interest changed by 3899 which increased total open position to 10842

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 11.75, which was -6.2 lower than the previous day. The implied volatity was 10.79, the open interest changed by 1558 which increased total open position to 6943

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 17.6, which was 1.35 higher than the previous day. The implied volatity was 11.07, the open interest changed by 3175 which increased total open position to 5385

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 15.05, which was -0.55 lower than the previous day. The implied volatity was 11.09, the open interest changed by 615 which increased total open position to 2210

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 15.4, which was -2 lower than the previous day. The implied volatity was 12.04, the open interest changed by 438 which increased total open position to 1595

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 16, which was -4.75 lower than the previous day. The implied volatity was 11.44, the open interest changed by 347 which increased total open position to 1157

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 20, which was -9.65 lower than the previous day. The implied volatity was 11.89, the open interest changed by 149 which increased total open position to 810

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 28.85, which was -28.2 lower than the previous day. The implied volatity was 12.55, the open interest changed by 232 which increased total open position to 661

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 58.05, which was -2.45 lower than the previous day. The implied volatity was 11.49, the open interest changed by -42 which decreased total open position to 429

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 63.55, which was 1.4 higher than the previous day. The implied volatity was 12.50, the open interest changed by 221 which increased total open position to 471

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 61.75, which was 13.8 higher than the previous day. The implied volatity was 12.92, the open interest changed by -21 which decreased total open position to 250

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 47.95, which was -17.15 lower than the previous day. The implied volatity was 12.89, the open interest changed by 153 which increased total open position to 271

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 66.75, which was 1.65 higher than the previous day. The implied volatity was 12.79, the open interest changed by 52 which increased total open position to 118

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 65.1, which was 0.1 higher than the previous day. The implied volatity was 11.10, the open interest changed by 15 which increased total open position to 66

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 64.95, which was -34.1 lower than the previous day. The implied volatity was 12.02, the open interest changed by 5 which increased total open position to 51

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 97.1, which was -8.9 lower than the previous day. The implied volatity was 12.49, the open interest changed by 25 which increased total open position to 46

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 106, which was -133.15 lower than the previous day. The implied volatity was 12.51, the open interest changed by 21 which increased total open position to 21

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 239.15, which was 0 lower than the previous day. The implied volatity was 2.44, 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