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 25450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	616.35 ₹ 46,226.25	130.85 9813.75	-	803 60,225	-124 -9,300	408 30,600
11 Dec	25898.55	484.1 ₹ 36,307.5	112.65 8448.75	9.23	6,686 5,01,450	124 9,300	532 39,900
10 Dec	25758.00	366.6 ₹ 27,495	-83.6 -6270.00	10.81	4,052 3,03,900	341 25,575	408 30,600
9 Dec	25839.65	451.85 ₹ 33,888.75	-102.95 -7721.25	8.83	191 14,325	45 3,375	67 5,025
8 Dec	25960.55	554.75 ₹ 41,606.25	-242.25 -18168.75	10.49	15 1,125	0 0	22 1,650
5 Dec	26186.45	797 ₹ 59,775	109.15 8186.25	-	55 4,125	15 1,125	22 1,650
4 Dec	26033.75	687.85 ₹ 51,588.75	37.15 2786.25	12.36	3 225	-1 -75	7 525
3 Dec	25986.00	651.35 ₹ 48,851.25	-87.25 -6543.75	10.52	9 675	7 525	8 600
2 Dec	26032.20	738.6 ₹ 55,395	-83.8 -6285.00	11.67	4 300	0 0	1 75
1 Dec	26175.75	822.4 ₹ 61,680	-69.8 -5235.00	-	2 150	0 0	1 75
28 Nov	26202.95	892.2 ₹ 66,915	13.35 1001.25	9.57	3 225	0 0	1 75
27 Nov	26215.55	876.4 ₹ 65,730	-9.85 -738.75	-	2 150	1 75	1 75
26 Nov	26205.30	883.8 ₹ 66,285	198.9 14917.50	-	2 150	0 0	0 0
25 Nov	25884.80	684.9 ₹ 51,367.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	684.9 ₹ 51,367.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	684.9 ₹ 51,367.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	684.9 ₹ 51,367.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	684.9 ₹ 51,367.5	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	684.9 ₹ 51,367.5	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 25450 expiring on 16DEC2025

Delta for 25450 CE is -

Historical price for 25450 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 616.35, which was 130.85 higher than the previous day. The implied volatity was -, the open interest changed by -124 which decreased total open position to 408

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 484.1, which was 112.65 higher than the previous day. The implied volatity was 9.23, the open interest changed by 124 which increased total open position to 532

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 366.6, which was -83.6 lower than the previous day. The implied volatity was 10.81, the open interest changed by 341 which increased total open position to 408

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 451.85, which was -102.95 lower than the previous day. The implied volatity was 8.83, the open interest changed by 45 which increased total open position to 67

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 554.75, which was -242.25 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 22

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 797, which was 109.15 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 22

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 687.85, which was 37.15 higher than the previous day. The implied volatity was 12.36, the open interest changed by -1 which decreased total open position to 7

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 651.35, which was -87.25 lower than the previous day. The implied volatity was 10.52, the open interest changed by 7 which increased total open position to 8

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 738.6, which was -83.8 lower than the previous day. The implied volatity was 11.67, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 822.4, which was -69.8 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 892.2, which was 13.35 higher than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 876.4, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 883.8, which was 198.9 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 684.9, 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 684.9, 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 684.9, 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 684.9, 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 684.9, 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 684.9, 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 25450 PE
Delta: -0.03 Vega: 1.89 Theta: -2.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	4.05 ₹ 303.75	-3.15 -236.25	12.44	3,60,796 2,70,59,700	-1,970 -1,47,750	31,630 23,72,250
11 Dec	25898.55	6.95 ₹ 521.25	-20.2 -1515.00	9.97	6,51,727 4,88,79,525	11,967 8,97,525	33,600 25,20,000
10 Dec	25758.00	28.3 ₹ 2,122.5	8.5 637.50	10.56	6,72,216 5,04,16,200	10,674 8,00,550	21,633 16,22,475
9 Dec	25839.65	20.2 ₹ 1,515	-1.5 -112.50	10.28	88,042 66,03,150	5,554 4,16,550	10,959 8,21,925
8 Dec	25960.55	23 ₹ 1,725	13.65 1023.75	11.54	27,006 20,25,450	2,402 1,80,150	5,405 4,05,375
5 Dec	26186.45	9.2 ₹ 690	-9.15 -686.25	10.69	16,695 12,52,125	1,147 86,025	3,003 2,25,225
4 Dec	26033.75	18.6 ₹ 1,395	-9.15 -686.25	10.20	7,931 5,94,825	-76 -5,700	1,856 1,39,200
3 Dec	25986.00	26.4 ₹ 1,980	-0.35 -26.25	10.45	6,257 4,69,275	1,258 94,350	1,932 1,44,900
2 Dec	26032.20	24.05 ₹ 1,803.75	0.8 60.00	10.70	1,597 1,19,775	289 21,675	674 50,550
1 Dec	26175.75	22.15 ₹ 1,661.25	-3.15 -236.25	11.50	449 33,675	45 3,375	385 28,875
28 Nov	26202.95	23.8 ₹ 1,785	-4.9 -367.50	11.07	300 22,500	138 10,350	340 25,500
27 Nov	26215.55	28.75 ₹ 2,156.25	-11.75 -881.25	11.52	108 8,100	33 2,475	202 15,150
26 Nov	26205.30	39.8 ₹ 2,985	-40.95 -3071.25	12.17	216 16,200	4 300	169 12,675
25 Nov	25884.80	85.4 ₹ 6,405	5.45 408.75	11.44	81 6,075	18 1,350	165 12,375
24 Nov	25959.50	80.8 ₹ 6,060	-1.15 -86.25	11.97	41 3,075	49 3,675	147 11,025
21 Nov	26068.15	81.95 ₹ 6,146.25	22 1650.00	12.68	139 10,425	20 1,500	98 7,350
20 Nov	26192.15	58.8 ₹ 4,410	-23.3 -1747.50	12.31	30 2,250	0 0	78 5,850
19 Nov	26052.65	83.05 ₹ 6,228.75	-22.15 -1661.25	12.30	38 2,850	27 2,025	78 5,850
18 Nov	25910.05	109.4 ₹ 8,205	18.8 1410.00	11.89	54 4,050	44 3,300	51 3,825
17 Nov	26013.45	90.05 ₹ 6,753.75	-30.75 -2306.25	12.00	5 375	4 300	7 525
14 Nov	25910.05	120 ₹ 9,000	-171.5 -12862.50	12.10	4 300	3 225	3 225
13 Nov	25879.15	291.5 ₹ 21,862.5	0 0.00	2.04	0 0	0 0	0 0
12 Nov	25875.80	291.5 ₹ 21,862.5	0 0.00	1.99	0 0	0 0	0 0

For Nifty - strike price 25450 expiring on 16DEC2025

Delta for 25450 PE is -0.03

Historical price for 25450 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 4.05, which was -3.15 lower than the previous day. The implied volatity was 12.44, the open interest changed by -1970 which decreased total open position to 31630

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 6.95, which was -20.2 lower than the previous day. The implied volatity was 9.97, the open interest changed by 11967 which increased total open position to 33600

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 28.3, which was 8.5 higher than the previous day. The implied volatity was 10.56, the open interest changed by 10674 which increased total open position to 21633

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 20.2, which was -1.5 lower than the previous day. The implied volatity was 10.28, the open interest changed by 5554 which increased total open position to 10959

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 23, which was 13.65 higher than the previous day. The implied volatity was 11.54, the open interest changed by 2402 which increased total open position to 5405

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 9.2, which was -9.15 lower than the previous day. The implied volatity was 10.69, the open interest changed by 1147 which increased total open position to 3003

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 18.6, which was -9.15 lower than the previous day. The implied volatity was 10.20, the open interest changed by -76 which decreased total open position to 1856

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 26.4, which was -0.35 lower than the previous day. The implied volatity was 10.45, the open interest changed by 1258 which increased total open position to 1932

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 24.05, which was 0.8 higher than the previous day. The implied volatity was 10.70, the open interest changed by 289 which increased total open position to 674

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 22.15, which was -3.15 lower than the previous day. The implied volatity was 11.50, the open interest changed by 45 which increased total open position to 385

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 23.8, which was -4.9 lower than the previous day. The implied volatity was 11.07, the open interest changed by 138 which increased total open position to 340

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 28.75, which was -11.75 lower than the previous day. The implied volatity was 11.52, the open interest changed by 33 which increased total open position to 202

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 39.8, which was -40.95 lower than the previous day. The implied volatity was 12.17, the open interest changed by 4 which increased total open position to 169

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 85.4, which was 5.45 higher than the previous day. The implied volatity was 11.44, the open interest changed by 18 which increased total open position to 165

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 80.8, which was -1.15 lower than the previous day. The implied volatity was 11.97, the open interest changed by 49 which increased total open position to 147

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 81.95, which was 22 higher than the previous day. The implied volatity was 12.68, the open interest changed by 20 which increased total open position to 98

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 58.8, which was -23.3 lower than the previous day. The implied volatity was 12.31, the open interest changed by 0 which decreased total open position to 78

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 83.05, which was -22.15 lower than the previous day. The implied volatity was 12.30, the open interest changed by 27 which increased total open position to 78

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 109.4, which was 18.8 higher than the previous day. The implied volatity was 11.89, the open interest changed by 44 which increased total open position to 51

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 90.05, which was -30.75 lower than the previous day. The implied volatity was 12.00, the open interest changed by 4 which increased total open position to 7

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 120, which was -171.5 lower than the previous day. The implied volatity was 12.10, the open interest changed by 3 which increased total open position to 3

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 291.5, which was 0 lower than the previous day. The implied volatity was 2.04, 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 291.5, which was 0 lower than the previous day. The implied volatity was 1.99, 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