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 25550 CE
Delta: 0.95 Vega: 1.31 Theta: -20.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	478 ₹ 35,850	-38.55 -2891.25	20.81	2,662 1,99,650	-180 -13,500	835 62,625
12 Dec	26046.95	519.25 ₹ 38,943.75	130.2 9765.00	-	2,337 1,75,275	-220 -16,500	1,015 76,125
11 Dec	25898.55	389.1 ₹ 29,182.5	100.55 7541.25	8.93	30,022 22,51,650	-147 -11,025	1,235 92,625
10 Dec	25758.00	283.45 ₹ 21,258.75	-79.05 -5928.75	10.36	12,969 9,72,675	944 70,800	1,382 1,03,650
9 Dec	25839.65	361.1 ₹ 27,082.5	-110.1 -8257.50	8.60	2,071 1,55,325	292 21,900	438 32,850
8 Dec	25960.55	466.6 ₹ 34,995	-248.4 -18630.00	10.56	387 29,025	123 9,225	146 10,950
5 Dec	26186.45	719 ₹ 53,925	125.7 9427.50	10.28	32 2,400	0 0	23 1,725
4 Dec	26033.75	593.15 ₹ 44,486.25	36.3 2722.50	11.47	55 4,125	12 900	23 1,725
3 Dec	25986.00	562.7 ₹ 42,202.5	-83.15 -6236.25	10.22	25 1,875	11 825	11 825
2 Dec	26032.20	645.85 ₹ 48,438.75	-85.65 -6423.75	11.15	1 75	0 0	0 0
1 Dec	26175.75	731.5 ₹ 54,862.5	-67.35 -5051.25	-	2 150	-1 -75	0 0
28 Nov	26202.95	800 ₹ 60,000	18.25 1368.75	9.61	7 525	1 75	1 75
27 Nov	26215.55	781.75 ₹ 58,631.25	0.9 67.50	-	2 150	0 0	0 0
26 Nov	26205.30	780.85 ₹ 58,563.75	156.4 11730.00	-	1 75	0 0	0 0
25 Nov	25884.80	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0

24 Nov	25959.50	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	624.45 ₹ 46,833.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25550 expiring on 16DEC2025

Delta for 25550 CE is 0.95

Historical price for 25550 CE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 478, which was -38.55 lower than the previous day. The implied volatity was 20.81, the open interest changed by -180 which decreased total open position to 835

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 519.25, which was 130.2 higher than the previous day. The implied volatity was -, the open interest changed by -220 which decreased total open position to 1015

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 389.1, which was 100.55 higher than the previous day. The implied volatity was 8.93, the open interest changed by -147 which decreased total open position to 1235

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 283.45, which was -79.05 lower than the previous day. The implied volatity was 10.36, the open interest changed by 944 which increased total open position to 1382

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 361.1, which was -110.1 lower than the previous day. The implied volatity was 8.60, the open interest changed by 292 which increased total open position to 438

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 466.6, which was -248.4 lower than the previous day. The implied volatity was 10.56, the open interest changed by 123 which increased total open position to 146

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 719, which was 125.7 higher than the previous day. The implied volatity was 10.28, the open interest changed by 0 which decreased total open position to 23

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 593.15, which was 36.3 higher than the previous day. The implied volatity was 11.47, the open interest changed by 12 which increased total open position to 23

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 562.7, which was -83.15 lower than the previous day. The implied volatity was 10.22, the open interest changed by 11 which increased total open position to 11

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 645.85, which was -85.65 lower than the previous day. The implied volatity was 11.15, 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 731.5, which was -67.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 800, which was 18.25 higher than the previous day. The implied volatity was 9.61, the open interest changed by 1 which increased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 781.75, which was 0.9 higher 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 780.85, which was 156.4 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 624.45, 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 624.45, 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 624.45, 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 624.45, 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 624.45, 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 624.45, 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 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 624.45, 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 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 624.45, 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 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 624.45, 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 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 624.45, 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

NIFTY 16DEC2025 25550 PE
Delta: -0.03 Vega: 0.88 Theta: -7.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	2.7 ₹ 202.5	-2.4 -180.00	18.38	7,27,481 5,45,61,075	194 14,550	44,448 33,33,600
12 Dec	26046.95	5.05 ₹ 378.75	-6.95 -521.25	11.20	5,04,150 3,78,11,250	2,507 1,88,025	44,254 33,19,050
11 Dec	25898.55	11.5 ₹ 862.5	-31.7 -2377.50	9.35	10,01,101 7,50,82,575	16,437 12,32,775	41,747 31,31,025
10 Dec	25758.00	44.85 ₹ 3,363.75	12.9 967.50	10.26	8,87,022 6,65,26,650	12,886 9,66,450	25,310 18,98,250
9 Dec	25839.65	32.15 ₹ 2,411.25	1.4 105.00	10.00	1,19,651 89,73,825	7,124 5,34,300	12,424 9,31,800
8 Dec	25960.55	31 ₹ 2,325	19 1425.00	10.91	34,439 25,82,925	1,369 1,02,675	5,300 3,97,500
5 Dec	26186.45	11.5 ₹ 862.5	-13.55 -1016.25	10.10	23,724 17,79,300	1,163 87,225	3,931 2,94,825
4 Dec	26033.75	24.95 ₹ 1,871.25	-13 -975.00	9.75	8,400 6,30,000	1,367 1,02,525	2,768 2,07,600
3 Dec	25986.00	36.7 ₹ 2,752.5	1.55 116.25	10.21	6,566 4,92,450	594 44,550	1,401 1,05,075
2 Dec	26032.20	34.2 ₹ 2,565	4.6 345.00	10.58	2,729 2,04,675	346 25,950	807 60,525
1 Dec	26175.75	30.05 ₹ 2,253.75	-2.05 -153.75	11.32	509 38,175	143 10,725	461 34,575
28 Nov	26202.95	30.7 ₹ 2,302.5	-6.85 -513.75	10.80	432 32,400	117 8,775	318 23,850
27 Nov	26215.55	36.05 ₹ 2,703.75	-13.75 -1031.25	11.22	259 19,425	68 5,100	201 15,075
26 Nov	26205.30	48.8 ₹ 3,660	-51 -3825.00	11.89	257 19,275	31 2,325	133 9,975
25 Nov	25884.80	102.45 ₹ 7,683.75	3.5 262.50	11.10	125 9,375	20 1,500	102 7,650
24 Nov	25959.50	102.3 ₹ 7,672.5	6.7 502.50	11.96	42 3,150	18 1,350	82 6,150
21 Nov	26068.15	96.6 ₹ 7,245	22.85 1713.75	12.41	45 3,375	11 825	64 4,800
20 Nov	26192.15	72.3 ₹ 5,422.5	-29 -2175.00	12.20	416 31,200	-310 -23,250	53 3,975
19 Nov	26052.65	100.4 ₹ 7,530	-26.65 -1998.75	12.17	428 32,100	332 24,900	363 27,225
18 Nov	25910.05	132.65 ₹ 9,948.75	25.35 1901.25	11.83	25 1,875	14 1,050	31 2,325
17 Nov	26013.45	107.3 ₹ 8,047.5	-223.2 -16740.00	11.83	26 1,950	17 1,275	17 1,275
14 Nov	25910.05	330.5 ₹ 24,787.5	0 0.00	1.84	0 0	0 0	0 0
13 Nov	25879.15	330.5 ₹ 24,787.5	0 0.00	1.83	0 0	0 0	0 0
12 Nov	25875.80	330.5 ₹ 24,787.5	0 0.00	1.79	0 0	0 0	0 0

For Nifty - strike price 25550 expiring on 16DEC2025

Delta for 25550 PE is -0.03

Historical price for 25550 PE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2.7, which was -2.4 lower than the previous day. The implied volatity was 18.38, the open interest changed by 194 which increased total open position to 44448

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 5.05, which was -6.95 lower than the previous day. The implied volatity was 11.20, the open interest changed by 2507 which increased total open position to 44254

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 11.5, which was -31.7 lower than the previous day. The implied volatity was 9.35, the open interest changed by 16437 which increased total open position to 41747

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 44.85, which was 12.9 higher than the previous day. The implied volatity was 10.26, the open interest changed by 12886 which increased total open position to 25310

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 32.15, which was 1.4 higher than the previous day. The implied volatity was 10.00, the open interest changed by 7124 which increased total open position to 12424

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 31, which was 19 higher than the previous day. The implied volatity was 10.91, the open interest changed by 1369 which increased total open position to 5300

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 11.5, which was -13.55 lower than the previous day. The implied volatity was 10.10, the open interest changed by 1163 which increased total open position to 3931

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 24.95, which was -13 lower than the previous day. The implied volatity was 9.75, the open interest changed by 1367 which increased total open position to 2768

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 36.7, which was 1.55 higher than the previous day. The implied volatity was 10.21, the open interest changed by 594 which increased total open position to 1401

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 34.2, which was 4.6 higher than the previous day. The implied volatity was 10.58, the open interest changed by 346 which increased total open position to 807

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 30.05, which was -2.05 lower than the previous day. The implied volatity was 11.32, the open interest changed by 143 which increased total open position to 461

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 30.7, which was -6.85 lower than the previous day. The implied volatity was 10.80, the open interest changed by 117 which increased total open position to 318

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 36.05, which was -13.75 lower than the previous day. The implied volatity was 11.22, the open interest changed by 68 which increased total open position to 201

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 48.8, which was -51 lower than the previous day. The implied volatity was 11.89, the open interest changed by 31 which increased total open position to 133

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 102.45, which was 3.5 higher than the previous day. The implied volatity was 11.10, the open interest changed by 20 which increased total open position to 102

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 102.3, which was 6.7 higher than the previous day. The implied volatity was 11.96, the open interest changed by 18 which increased total open position to 82

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 96.6, which was 22.85 higher than the previous day. The implied volatity was 12.41, the open interest changed by 11 which increased total open position to 64

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 72.3, which was -29 lower than the previous day. The implied volatity was 12.20, the open interest changed by -310 which decreased total open position to 53

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 100.4, which was -26.65 lower than the previous day. The implied volatity was 12.17, the open interest changed by 332 which increased total open position to 363

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 132.65, which was 25.35 higher than the previous day. The implied volatity was 11.83, the open interest changed by 14 which increased total open position to 31

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 107.3, which was -223.2 lower than the previous day. The implied volatity was 11.83, the open interest changed by 17 which increased total open position to 17

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 330.5, which was 0 lower than the previous day. The implied volatity was 1.84, 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 330.5, which was 0 lower than the previous day. The implied volatity was 1.83, 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 330.5, which was 0 lower than the previous day. The implied volatity was 1.79, 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