NIFTY

Nifty

25860.1 -167.20 (-0.64%)

L: 25834.35 H: 25980.75

Back to Option Chain

Historical option data for NIFTY
16 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 25600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	259.6 ₹ 19,470	-171.35 -12851.25	-	51,542 38,65,650	2,961 2,22,075	2,961 2,22,075
15 Dec	26027.30	427.45 ₹ 32,058.75	-37.1 -2782.50	18.59	28,561 21,42,075	-1,903 -1,42,725	3,148 2,36,100
12 Dec	26046.95	467.65 ₹ 35,073.75	123.95 9296.25	-	27,491 20,61,825	-3,457 -2,59,275	5,051 3,78,825
11 Dec	25898.55	344 ₹ 25,800	93.95 7046.25	8.95	2,29,296 1,71,97,200	-3,640 -2,73,000	8,508 6,38,100
10 Dec	25758.00	245 ₹ 18,375	-77.65 -5823.75	10.17	1,20,610 90,45,750	5,340 4,00,500	12,148 9,11,100
9 Dec	25839.65	323.9 ₹ 24,292.5	-103.9 -7792.50	9.21	24,699 18,52,425	2,324 1,74,300	6,808 5,10,600
8 Dec	25960.55	417.1 ₹ 31,282.5	-252.3 -18922.50	9.58	2,753 2,06,475	396 29,700	4,484 3,36,300
5 Dec	26186.45	663.95 ₹ 49,796.25	113.25 8493.75	8.36	2,654 1,99,050	410 30,750	4,088 3,06,600

4 Dec	26033.75	546.3 ₹ 40,972.5	33.6 2520.00	11.03	1,209 90,675	490 36,750	3,678 2,75,850
3 Dec	25986.00	516 ₹ 38,700	-63.45 -4758.75	9.82	1,721 1,29,075	886 66,450	3,188 2,39,100
2 Dec	26032.20	599.9 ₹ 44,992.5	-100.2 -7515.00	10.84	499 37,425	362 27,150	2,302 1,72,650
1 Dec	26175.75	698.6 ₹ 52,395	-58.65 -4398.75	8.05	2,118 1,58,850	1,923 1,44,225	1,940 1,45,500
28 Nov	26202.95	757.25 ₹ 56,793.75	34.25 2568.75	9.91	3 225	0 0	17 1,275
27 Nov	26215.55	723 ₹ 54,225	-31 -2325.00	-	7 525	-2 -150	17 1,275
26 Nov	26205.30	754 ₹ 56,550	152.45 11433.75	7.66	28 2,100	5 375	19 1,425
25 Nov	25884.80	601.55 ₹ 45,116.25	-23.75 -1781.25	14.74	11 825	-1 -75	14 1,050
24 Nov	25959.50	625.3 ₹ 46,897.5	-90.65 -6798.75	12.45	48 3,600	9 675	15 1,125
21 Nov	26068.15	720.05 ₹ 54,003.75	115.15 8636.25	11.08	14 1,050	6 450	6 450
20 Nov	26192.15	604.9 ₹ 45,367.5	9.4 705.00	-	0 0	0 0	0 0
19 Nov	26052.65	604.9 ₹ 45,367.5	9.4 705.00	-	1 75	0 0	0 0
18 Nov	25910.05	595.5 ₹ 44,662.5	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	595.5 ₹ 44,662.5	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	595.5 ₹ 44,662.5	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	595.5 ₹ 44,662.5	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	595.5 ₹ 44,662.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25600 expiring on 16DEC2025

Delta for 25600 CE is -

Historical price for 25600 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 259.6, which was -171.35 lower than the previous day. The implied volatity was -, the open interest changed by 2961 which increased total open position to 2961

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 427.45, which was -37.1 lower than the previous day. The implied volatity was 18.59, the open interest changed by -1903 which decreased total open position to 3148

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 467.65, which was 123.95 higher than the previous day. The implied volatity was -, the open interest changed by -3457 which decreased total open position to 5051

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 344, which was 93.95 higher than the previous day. The implied volatity was 8.95, the open interest changed by -3640 which decreased total open position to 8508

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 245, which was -77.65 lower than the previous day. The implied volatity was 10.17, the open interest changed by 5340 which increased total open position to 12148

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 323.9, which was -103.9 lower than the previous day. The implied volatity was 9.21, the open interest changed by 2324 which increased total open position to 6808

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 417.1, which was -252.3 lower than the previous day. The implied volatity was 9.58, the open interest changed by 396 which increased total open position to 4484

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 663.95, which was 113.25 higher than the previous day. The implied volatity was 8.36, the open interest changed by 410 which increased total open position to 4088

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 546.3, which was 33.6 higher than the previous day. The implied volatity was 11.03, the open interest changed by 490 which increased total open position to 3678

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 516, which was -63.45 lower than the previous day. The implied volatity was 9.82, the open interest changed by 886 which increased total open position to 3188

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 599.9, which was -100.2 lower than the previous day. The implied volatity was 10.84, the open interest changed by 362 which increased total open position to 2302

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 698.6, which was -58.65 lower than the previous day. The implied volatity was 8.05, the open interest changed by 1923 which increased total open position to 1940

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 757.25, which was 34.25 higher than the previous day. The implied volatity was 9.91, the open interest changed by 0 which decreased total open position to 17

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 723, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 17

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 754, which was 152.45 higher than the previous day. The implied volatity was 7.66, the open interest changed by 5 which increased total open position to 19

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 601.55, which was -23.75 lower than the previous day. The implied volatity was 14.74, the open interest changed by -1 which decreased total open position to 14

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 625.3, which was -90.65 lower than the previous day. The implied volatity was 12.45, the open interest changed by 9 which increased total open position to 15

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 720.05, which was 115.15 higher than the previous day. The implied volatity was 11.08, the open interest changed by 6 which increased total open position to 6

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 604.9, which was 9.4 higher 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 604.9, which was 9.4 higher 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 595.5, 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 595.5, 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 595.5, 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 595.5, 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 595.5, 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 25600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-3.05 -228.75	-	16,46,638 12,34,97,850	74,110 55,58,250	74,110 55,58,250
15 Dec	26027.30	3 ₹ 225	-2.75 -206.25	17.04	13,18,810 9,89,10,750	-10,294 -7,72,050	1,00,277 75,20,775
12 Dec	26046.95	5.7 ₹ 427.5	-10.3 -772.50	10.57	11,28,626 8,46,46,950	29,696 22,27,200	1,10,571 82,92,825
11 Dec	25898.55	14.95 ₹ 1,121.25	-40 -3000.00	9.04	19,14,350 14,35,76,250	32,356 24,26,700	80,875 60,65,625
10 Dec	25758.00	56.5 ₹ 4,237.5	16 1200.00	10.16	17,68,359 13,26,26,925	12,596 9,44,700	48,519 36,38,925
9 Dec	25839.65	40.4 ₹ 3,030	3.3 247.50	9.88	3,15,111 2,36,33,325	13,562 10,17,150	35,923 26,94,225
8 Dec	25960.55	38.35 ₹ 2,876.25	24.05 1803.75	10.86	1,14,418 85,81,350	7,093 5,31,975	22,361 16,77,075
5 Dec	26186.45	14.2 ₹ 1,065	-15.75 -1181.25	10.00	69,326 51,99,450	6,194 4,64,550	15,268 11,45,100
4 Dec	26033.75	30.5 ₹ 2,287.5	-14.2 -1065.00	9.52	29,896 22,42,200	2,833 2,12,475	9,074 6,80,550
3 Dec	25986.00	42.6 ₹ 3,195	1.55 116.25	10.05	18,040 13,53,000	2,095 1,57,125	6,241 4,68,075
2 Dec	26032.20	39.65 ₹ 2,973.75	5.5 412.50	10.45	8,136 6,10,200	748 56,100	4,146 3,10,950
1 Dec	26175.75	33.15 ₹ 2,486.25	-3.55 -266.25	11.06	6,613 4,95,975	1,990 1,49,250	3,398 2,54,850
28 Nov	26202.95	34.25 ₹ 2,568.75	-7.35 -551.25	10.62	1,571 1,17,825	190 14,250	1,408 1,05,600
27 Nov	26215.55	41.05 ₹ 3,078.75	-15.1 -1132.50	11.14	1,923 1,44,225	178 13,350	1,218 91,350
26 Nov	26205.30	54.2 ₹ 4,065	-57.25 -4293.75	11.75	1,626 1,21,950	299 22,425	1,040 78,000
25 Nov	25884.80	113.85 ₹ 8,538.75	6.9 517.50	-	358 26,850	64 4,800	741 55,575
24 Nov	25959.50	109.8 ₹ 8,235	5.05 378.75	11.72	321 24,075	99 7,425	677 50,775
21 Nov	26068.15	104.8 ₹ 7,860	27.05 2028.75	12.28	432 32,400	7 525	578 43,350
20 Nov	26192.15	76 ₹ 5,700	-35.5 -2662.50	11.92	776 58,200	189 14,175	571 42,825
19 Nov	26052.65	112.7 ₹ 8,452.5	-29.85 -2238.75	12.24	556 41,700	-45 -3,375	382 28,650
18 Nov	25910.05	146.9 ₹ 11,017.5	31.1 2332.50	11.88	117 8,775	-2 -150	427 32,025
17 Nov	26013.45	116 ₹ 8,700	-48.35 -3626.25	11.71	113 8,475	20 1,500	429 32,175
14 Nov	25910.05	158.15 ₹ 11,861.25	-5 -375.00	12.09	350 26,250	-133 -9,975	409 30,675
13 Nov	25879.15	161 ₹ 12,075	9.15 686.25	11.77	405 30,375	197 14,775	542 40,650
12 Nov	25875.80	155.5 ₹ 11,662.5	-195.75 -14681.25	11.33	400 30,000	345 25,875	345 25,875

For Nifty - strike price 25600 expiring on 16DEC2025

Delta for 25600 PE is -

Historical price for 25600 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 74110 which increased total open position to 74110

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3, which was -2.75 lower than the previous day. The implied volatity was 17.04, the open interest changed by -10294 which decreased total open position to 100277

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 5.7, which was -10.3 lower than the previous day. The implied volatity was 10.57, the open interest changed by 29696 which increased total open position to 110571

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 14.95, which was -40 lower than the previous day. The implied volatity was 9.04, the open interest changed by 32356 which increased total open position to 80875

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 56.5, which was 16 higher than the previous day. The implied volatity was 10.16, the open interest changed by 12596 which increased total open position to 48519

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 40.4, which was 3.3 higher than the previous day. The implied volatity was 9.88, the open interest changed by 13562 which increased total open position to 35923

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 38.35, which was 24.05 higher than the previous day. The implied volatity was 10.86, the open interest changed by 7093 which increased total open position to 22361

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 14.2, which was -15.75 lower than the previous day. The implied volatity was 10.00, the open interest changed by 6194 which increased total open position to 15268

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 30.5, which was -14.2 lower than the previous day. The implied volatity was 9.52, the open interest changed by 2833 which increased total open position to 9074

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 42.6, which was 1.55 higher than the previous day. The implied volatity was 10.05, the open interest changed by 2095 which increased total open position to 6241

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 39.65, which was 5.5 higher than the previous day. The implied volatity was 10.45, the open interest changed by 748 which increased total open position to 4146

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 33.15, which was -3.55 lower than the previous day. The implied volatity was 11.06, the open interest changed by 1990 which increased total open position to 3398

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 34.25, which was -7.35 lower than the previous day. The implied volatity was 10.62, the open interest changed by 190 which increased total open position to 1408

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 41.05, which was -15.1 lower than the previous day. The implied volatity was 11.14, the open interest changed by 178 which increased total open position to 1218

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 54.2, which was -57.25 lower than the previous day. The implied volatity was 11.75, the open interest changed by 299 which increased total open position to 1040

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 113.85, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 741

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 109.8, which was 5.05 higher than the previous day. The implied volatity was 11.72, the open interest changed by 99 which increased total open position to 677

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 104.8, which was 27.05 higher than the previous day. The implied volatity was 12.28, the open interest changed by 7 which increased total open position to 578

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 76, which was -35.5 lower than the previous day. The implied volatity was 11.92, the open interest changed by 189 which increased total open position to 571

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 112.7, which was -29.85 lower than the previous day. The implied volatity was 12.24, the open interest changed by -45 which decreased total open position to 382

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 146.9, which was 31.1 higher than the previous day. The implied volatity was 11.88, the open interest changed by -2 which decreased total open position to 427

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 116, which was -48.35 lower than the previous day. The implied volatity was 11.71, the open interest changed by 20 which increased total open position to 429

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 158.15, which was -5 lower than the previous day. The implied volatity was 12.09, the open interest changed by -133 which decreased total open position to 409

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 161, which was 9.15 higher than the previous day. The implied volatity was 11.77, the open interest changed by 197 which increased total open position to 542

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 155.5, which was -195.75 lower than the previous day. The implied volatity was 11.33, the open interest changed by 345 which increased total open position to 345

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