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 25400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	665.7 ₹ 49,927.5	132.55 9941.25	-	4,025 3,01,875	-302 -22,650	1,309 98,175
11 Dec	25898.55	532.95 ₹ 39,971.25	115.1 8632.50	9.55	12,863 9,64,725	-258 -19,350	1,611 1,20,825
10 Dec	25758.00	405.7 ₹ 30,427.5	-91.9 -6892.50	10.29	9,520 7,14,000	1,222 91,650	1,869 1,40,175
9 Dec	25839.65	497 ₹ 37,275	-119.15 -8936.25	8.68	2,247 1,68,525	89 6,675	647 48,525
8 Dec	25960.55	599.4 ₹ 44,955	-251.45 -18858.75	9.88	575 43,125	237 17,775	558 41,850
5 Dec	26186.45	865.75 ₹ 64,931.25	133.15 9986.25	11.09	170 12,750	1 75	321 24,075
4 Dec	26033.75	727.05 ₹ 54,528.75	42.4 3180.00	12.52	143 10,725	9 675	320 24,000
3 Dec	25986.00	695 ₹ 52,125	-54.75 -4106.25	10.22	353 26,475	308 23,100	311 23,325
2 Dec	26032.20	749.75 ₹ 56,231.25	-111.75 -8381.25	-	8 600	2 150	3 225

1 Dec	26175.75	861.5 ₹ 64,612.5	-80.45 -6033.75	-	2 150	0 0	1 75
28 Nov	26202.95	941.95 ₹ 70,646.25	-1 -75.00	9.31	2 150	-1 -75	1 75
27 Nov	26215.55	942.95 ₹ 70,721.25	11.3 847.50	-	2 150	2 150	2 150
26 Nov	26205.30	929.15 ₹ 69,686.25	212.8 15960.00	-	2 150	0 0	0 0
25 Nov	25884.80	716.35 ₹ 53,726.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	716.35 ₹ 53,726.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	716.35 ₹ 53,726.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	716.35 ₹ 53,726.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	716.35 ₹ 53,726.25	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	716.35 ₹ 53,726.25	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	716.35 ₹ 53,726.25	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	716.35 ₹ 53,726.25	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 25400 expiring on 16DEC2025

Delta for 25400 CE is -

Historical price for 25400 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 665.7, which was 132.55 higher than the previous day. The implied volatity was -, the open interest changed by -302 which decreased total open position to 1309

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 532.95, which was 115.1 higher than the previous day. The implied volatity was 9.55, the open interest changed by -258 which decreased total open position to 1611

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 405.7, which was -91.9 lower than the previous day. The implied volatity was 10.29, the open interest changed by 1222 which increased total open position to 1869

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 497, which was -119.15 lower than the previous day. The implied volatity was 8.68, the open interest changed by 89 which increased total open position to 647

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 599.4, which was -251.45 lower than the previous day. The implied volatity was 9.88, the open interest changed by 237 which increased total open position to 558

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 865.75, which was 133.15 higher than the previous day. The implied volatity was 11.09, the open interest changed by 1 which increased total open position to 321

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 727.05, which was 42.4 higher than the previous day. The implied volatity was 12.52, the open interest changed by 9 which increased total open position to 320

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 695, which was -54.75 lower than the previous day. The implied volatity was 10.22, the open interest changed by 308 which increased total open position to 311

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 749.75, which was -111.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 861.5, which was -80.45 lower than the previous day. The implied volatity was -, 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 941.95, which was -1 lower than the previous day. The implied volatity was 9.31, 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 942.95, which was 11.3 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 929.15, which was 212.8 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 716.35, 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 716.35, 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 716.35, 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 716.35, 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 716.35, 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 716.35, 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 716.35, 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 716.35, 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 25400 PE
Delta: -0.03 Vega: 1.74 Theta: -2.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	3.85 ₹ 288.75	-1.85 -138.75	13.16	6,85,738 5,14,30,350	-1,248 -93,600	82,719 62,03,925
11 Dec	25898.55	5.6 ₹ 420	-15.95 -1196.25	10.35	8,86,331 6,64,74,825	27,446 20,58,450	83,967 62,97,525
10 Dec	25758.00	22.35 ₹ 1,676.25	6.65 498.75	10.72	9,77,333 7,32,99,975	-6,558 -4,91,850	56,521 42,39,075
9 Dec	25839.65	15.75 ₹ 1,181.25	-2.35 -176.25	10.39	2,29,805 1,72,35,375	46,698 35,02,350	63,079 47,30,925
8 Dec	25960.55	17.35 ₹ 1,301.25	8.95 671.25	11.43	81,958 61,46,850	9,395 7,04,625	16,381 12,28,575
5 Dec	26186.45	7.85 ₹ 588.75	-7.8 -585.00	10.94	43,788 32,84,100	942 70,650	6,986 5,23,950
4 Dec	26033.75	15.75 ₹ 1,181.25	-8 -600.00	10.29	21,468 16,10,100	348 26,100	6,044 4,53,300
3 Dec	25986.00	23 ₹ 1,725	0.8 60.00	10.61	15,652 11,73,900	2,447 1,83,525	5,696 4,27,200
2 Dec	26032.20	20.4 ₹ 1,530	0.25 18.75	10.80	6,395 4,79,625	982 73,650	3,249 2,43,675
1 Dec	26175.75	20.45 ₹ 1,533.75	-2.1 -157.50	11.71	4,003 3,00,225	795 59,625	2,267 1,70,025
28 Nov	26202.95	19.6 ₹ 1,470	-5.8 -435.00	11.04	1,730 1,29,750	300 22,500	1,472 1,10,400
27 Nov	26215.55	24.65 ₹ 1,848.75	-11.45 -858.75	11.54	1,612 1,20,900	527 39,525	1,172 87,900
26 Nov	26205.30	34.85 ₹ 2,613.75	-37.05 -2778.75	12.21	979 73,425	159 11,925	645 48,375
25 Nov	25884.80	73.45 ₹ 5,508.75	1.7 127.50	11.34	361 27,075	-85 -6,375	486 36,450
24 Nov	25959.50	74.4 ₹ 5,580	1 75.00	12.15	333 24,975	137 10,275	571 42,825
21 Nov	26068.15	74.85 ₹ 5,613.75	18 1350.00	12.77	347 26,025	97 7,275	434 32,550
20 Nov	26192.15	55.95 ₹ 4,196.25	-20.3 -1522.50	12.58	521 39,075	178 13,350	337 25,275
19 Nov	26052.65	73.75 ₹ 5,531.25	-23.5 -1762.50	12.26	257 19,275	45 3,375	159 11,925
18 Nov	25910.05	100 ₹ 7,500	18.15 1361.25	11.97	59 4,425	29 2,175	114 8,550
17 Nov	26013.45	79.55 ₹ 5,966.25	-34.75 -2606.25	11.93	134 10,050	59 4,425	85 6,375
14 Nov	25910.05	109.65 ₹ 8,223.75	-11.65 -873.75	12.13	32 2,400	16 1,200	26 1,950
13 Nov	25879.15	118.75 ₹ 8,906.25	-154.5 -11587.50	12.13	23 1,725	10 750	10 750
12 Nov	25875.80	273.25 ₹ 20,493.75	0 0.00	2.14	0 0	0 0	0 0

For Nifty - strike price 25400 expiring on 16DEC2025

Delta for 25400 PE is -0.03

Historical price for 25400 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.85, which was -1.85 lower than the previous day. The implied volatity was 13.16, the open interest changed by -1248 which decreased total open position to 82719

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 5.6, which was -15.95 lower than the previous day. The implied volatity was 10.35, the open interest changed by 27446 which increased total open position to 83967

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 22.35, which was 6.65 higher than the previous day. The implied volatity was 10.72, the open interest changed by -6558 which decreased total open position to 56521

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 15.75, which was -2.35 lower than the previous day. The implied volatity was 10.39, the open interest changed by 46698 which increased total open position to 63079

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 17.35, which was 8.95 higher than the previous day. The implied volatity was 11.43, the open interest changed by 9395 which increased total open position to 16381

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 7.85, which was -7.8 lower than the previous day. The implied volatity was 10.94, the open interest changed by 942 which increased total open position to 6986

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 15.75, which was -8 lower than the previous day. The implied volatity was 10.29, the open interest changed by 348 which increased total open position to 6044

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 23, which was 0.8 higher than the previous day. The implied volatity was 10.61, the open interest changed by 2447 which increased total open position to 5696

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 20.4, which was 0.25 higher than the previous day. The implied volatity was 10.80, the open interest changed by 982 which increased total open position to 3249

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 20.45, which was -2.1 lower than the previous day. The implied volatity was 11.71, the open interest changed by 795 which increased total open position to 2267

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 19.6, which was -5.8 lower than the previous day. The implied volatity was 11.04, the open interest changed by 300 which increased total open position to 1472

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 24.65, which was -11.45 lower than the previous day. The implied volatity was 11.54, the open interest changed by 527 which increased total open position to 1172

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 34.85, which was -37.05 lower than the previous day. The implied volatity was 12.21, the open interest changed by 159 which increased total open position to 645

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 73.45, which was 1.7 higher than the previous day. The implied volatity was 11.34, the open interest changed by -85 which decreased total open position to 486

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 74.4, which was 1 higher than the previous day. The implied volatity was 12.15, the open interest changed by 137 which increased total open position to 571

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 74.85, which was 18 higher than the previous day. The implied volatity was 12.77, the open interest changed by 97 which increased total open position to 434

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 55.95, which was -20.3 lower than the previous day. The implied volatity was 12.58, the open interest changed by 178 which increased total open position to 337

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 73.75, which was -23.5 lower than the previous day. The implied volatity was 12.26, the open interest changed by 45 which increased total open position to 159

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 100, which was 18.15 higher than the previous day. The implied volatity was 11.97, the open interest changed by 29 which increased total open position to 114

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 79.55, which was -34.75 lower than the previous day. The implied volatity was 11.93, the open interest changed by 59 which increased total open position to 85

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 109.65, which was -11.65 lower than the previous day. The implied volatity was 12.13, the open interest changed by 16 which increased total open position to 26

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 118.75, which was -154.5 lower than the previous day. The implied volatity was 12.13, the open interest changed by 10 which increased total open position to 10

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 273.25, which was 0 lower than the previous day. The implied volatity was 2.14, 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