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 25650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	209.7 ₹ 15,727.5	-170.7 -12802.50	-	50,919 38,18,925	1,625 1,21,875	1,625 1,21,875
15 Dec	26027.30	379.45 ₹ 28,458.75	-35.8 -2685.00	18.94	17,935 13,45,125	-1,552 -1,16,400	1,282 96,150
12 Dec	26046.95	420.2 ₹ 31,515	120.3 9022.50	9.22	11,805 8,85,375	-950 -71,250	2,834 2,12,550

11 Dec	25898.55	299.5 ₹ 22,462.5	84.5 6337.50	8.79	2,03,907 1,52,93,025	9 675	3,784 2,83,800
10 Dec	25758.00	210.6 ₹ 15,795	-72.55 -5441.25	10.13	80,885 60,66,375	2,531 1,89,825	3,775 2,83,125
9 Dec	25839.65	280.5 ₹ 21,037.5	-110.7 -8302.50	8.83	8,733 6,54,975	1,076 80,700	1,244 93,300
8 Dec	25960.55	376.3 ₹ 28,222.5	-244.75 -18356.25	9.69	360 27,000	119 8,925	168 12,600
5 Dec	26186.45	617.75 ₹ 46,331.25	116.1 8707.50	9.31	148 11,100	-26 -1,950	49 3,675
4 Dec	26033.75	498.8 ₹ 37,410	26.65 1998.75	11.06	226 16,950	-22 -1,650	75 5,625
3 Dec	25986.00	471 ₹ 35,325	-84.7 -6352.50	9.61	208 15,600	89 6,675	97 7,275
2 Dec	26032.20	561 ₹ 42,075	-97.15 -7286.25	11.03	17 1,275	5 375	8 600
1 Dec	26175.75	658.15 ₹ 49,361.25	-50.95 -3821.25	8.92	2 150	0 0	3 225
28 Nov	26202.95	709.1 ₹ 53,182.5	13.4 1005.00	9.53	2 150	0 0	3 225
27 Nov	26215.55	695.7 ₹ 52,177.5	6.2 465.00	-	2 150	0 0	3 225
26 Nov	26205.30	689.5 ₹ 51,712.5	119.3 8947.50	-	1 75	-3 -225	3 225
25 Nov	25884.80	570.2 ₹ 42,765	-11.7 -877.50	14.80	7 525	6 450	6 450
24 Nov	25959.50	581.9 ₹ 43,642.5	14.55 1091.25	12.10	1 75	0 0	0 0
21 Nov	26068.15	567.35 ₹ 42,551.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	567.35 ₹ 42,551.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	567.35 ₹ 42,551.25	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	567.35 ₹ 42,551.25	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	567.35 ₹ 42,551.25	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	567.35 ₹ 42,551.25	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	567.35 ₹ 42,551.25	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	567.35 ₹ 42,551.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25650 expiring on 16DEC2025

Delta for 25650 CE is -

Historical price for 25650 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 209.7, which was -170.7 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 1625

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 379.45, which was -35.8 lower than the previous day. The implied volatity was 18.94, the open interest changed by -1552 which decreased total open position to 1282

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 420.2, which was 120.3 higher than the previous day. The implied volatity was 9.22, the open interest changed by -950 which decreased total open position to 2834

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 299.5, which was 84.5 higher than the previous day. The implied volatity was 8.79, the open interest changed by 9 which increased total open position to 3784

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 210.6, which was -72.55 lower than the previous day. The implied volatity was 10.13, the open interest changed by 2531 which increased total open position to 3775

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 280.5, which was -110.7 lower than the previous day. The implied volatity was 8.83, the open interest changed by 1076 which increased total open position to 1244

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 376.3, which was -244.75 lower than the previous day. The implied volatity was 9.69, the open interest changed by 119 which increased total open position to 168

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 617.75, which was 116.1 higher than the previous day. The implied volatity was 9.31, the open interest changed by -26 which decreased total open position to 49

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 498.8, which was 26.65 higher than the previous day. The implied volatity was 11.06, the open interest changed by -22 which decreased total open position to 75

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 471, which was -84.7 lower than the previous day. The implied volatity was 9.61, the open interest changed by 89 which increased total open position to 97

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 561, which was -97.15 lower than the previous day. The implied volatity was 11.03, the open interest changed by 5 which increased total open position to 8

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 658.15, which was -50.95 lower than the previous day. The implied volatity was 8.92, the open interest changed by 0 which decreased total open position to 3

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 709.1, which was 13.4 higher than the previous day. The implied volatity was 9.53, the open interest changed by 0 which decreased total open position to 3

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 695.7, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 689.5, which was 119.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 3

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 570.2, which was -11.7 lower than the previous day. The implied volatity was 14.80, the open interest changed by 6 which increased total open position to 6

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 581.9, which was 14.55 higher than the previous day. The implied volatity was 12.10, 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 567.35, 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 567.35, 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 567.35, 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 567.35, 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 567.35, 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 567.35, 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 567.35, 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 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 567.35, 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

NIFTY 16DEC2025 25650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-3.7 -277.50	-	16,99,551 12,74,66,325	46,134 34,60,050	46,134 34,60,050
15 Dec	26027.30	3.85 ₹ 288.75	-2.85 -213.75	16.09	13,94,120 10,45,59,000	48,082 36,06,150	1,06,309 79,73,175
12 Dec	26046.95	6.45 ₹ 483.75	-15 -1125.00	9.92	9,50,042 7,12,53,150	4,758 3,56,850	58,227 43,67,025
11 Dec	25898.55	20.35 ₹ 1,526.25	-48.8 -3660.00	8.86	13,76,476 10,32,35,700	34,121 25,59,075	53,469 40,10,175
10 Dec	25758.00	71.25 ₹ 5,343.75	20.5 1537.50	10.13	12,34,251 9,25,68,825	2,546 1,90,950	19,348 14,51,100
9 Dec	25839.65	50.75 ₹ 3,806.25	6.55 491.25	9.79	1,87,833 1,40,87,475	9,872 7,40,400	16,802 12,60,150
8 Dec	25960.55	45.9 ₹ 3,442.5	29.25 2193.75	10.68	45,634 34,22,550	2,491 1,86,825	6,930 5,19,750
5 Dec	26186.45	15.75 ₹ 1,181.25	-20 -1500.00	9.64	26,890 20,16,750	2,145 1,60,875	4,439 3,32,925
4 Dec	26033.75	36.25 ₹ 2,718.75	-17.9 -1342.50	9.53	11,258 8,44,350	856 64,200	2,294 1,72,050
3 Dec	25986.00	50.1 ₹ 3,757.5	4.4 330.00	9.93	9,192 6,89,400	274 20,550	1,438 1,07,850
2 Dec	26032.20	45.2 ₹ 3,390	5.1 382.50	10.23	3,547 2,66,025	782 58,650	1,164 87,300
1 Dec	26175.75	39.65 ₹ 2,973.75	-2.8 -210.00	10.97	838 62,850	185 13,875	382 28,650
28 Nov	26202.95	38.75 ₹ 2,906.25	-9.5 -712.50	10.47	309 23,175	103 7,725	197 14,775
27 Nov	26215.55	46.1 ₹ 3,457.5	-16.9 -1267.50	11.00	186 13,950	14 1,050	94 7,050
26 Nov	26205.30	62.7 ₹ 4,702.5	-63.25 -4743.75	11.79	159 11,925	10 750	80 6,000
25 Nov	25884.80	125.95 ₹ 9,446.25	3.6 270.00	10.89	32 2,400	12 900	70 5,250
24 Nov	25959.50	129.15 ₹ 9,686.25	12.75 956.25	11.97	41 3,075	14 1,050	58 4,350
21 Nov	26068.15	117.05 ₹ 8,778.75	27.8 2085.00	12.31	68 5,100	-2 -150	44 3,300
20 Nov	26192.15	89.25 ₹ 6,693.75	-32.65 -2448.75	12.14	34 2,550	6 450	46 3,450
19 Nov	26052.65	124.95 ₹ 9,371.25	-22.5 -1687.50	12.25	24 1,800	17 1,275	40 3,000
18 Nov	25910.05	147.45 ₹ 11,058.75	2.55 191.25	11.31	25 1,875	23 1,725	23 1,725
17 Nov	26013.45	144.9 ₹ 10,867.5	-227.9 -17092.50	12.41	3 225	0 0	0 0
14 Nov	25910.05	372.8 ₹ 27,960	0 0.00	1.61	0 0	0 0	0 0
13 Nov	25879.15	372.8 ₹ 27,960	0 0.00	1.51	0 0	0 0	0 0
12 Nov	25875.80	372.8 ₹ 27,960	0 0.00	1.47	0 0	0 0	0 0

For Nifty - strike price 25650 expiring on 16DEC2025

Delta for 25650 PE is -

Historical price for 25650 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 46134 which increased total open position to 46134

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.85, which was -2.85 lower than the previous day. The implied volatity was 16.09, the open interest changed by 48082 which increased total open position to 106309

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 6.45, which was -15 lower than the previous day. The implied volatity was 9.92, the open interest changed by 4758 which increased total open position to 58227

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 20.35, which was -48.8 lower than the previous day. The implied volatity was 8.86, the open interest changed by 34121 which increased total open position to 53469

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 71.25, which was 20.5 higher than the previous day. The implied volatity was 10.13, the open interest changed by 2546 which increased total open position to 19348

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 50.75, which was 6.55 higher than the previous day. The implied volatity was 9.79, the open interest changed by 9872 which increased total open position to 16802

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 45.9, which was 29.25 higher than the previous day. The implied volatity was 10.68, the open interest changed by 2491 which increased total open position to 6930

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 15.75, which was -20 lower than the previous day. The implied volatity was 9.64, the open interest changed by 2145 which increased total open position to 4439

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 36.25, which was -17.9 lower than the previous day. The implied volatity was 9.53, the open interest changed by 856 which increased total open position to 2294

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 50.1, which was 4.4 higher than the previous day. The implied volatity was 9.93, the open interest changed by 274 which increased total open position to 1438

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 45.2, which was 5.1 higher than the previous day. The implied volatity was 10.23, the open interest changed by 782 which increased total open position to 1164

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 39.65, which was -2.8 lower than the previous day. The implied volatity was 10.97, the open interest changed by 185 which increased total open position to 382

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 38.75, which was -9.5 lower than the previous day. The implied volatity was 10.47, the open interest changed by 103 which increased total open position to 197

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 46.1, which was -16.9 lower than the previous day. The implied volatity was 11.00, the open interest changed by 14 which increased total open position to 94

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 62.7, which was -63.25 lower than the previous day. The implied volatity was 11.79, the open interest changed by 10 which increased total open position to 80

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 125.95, which was 3.6 higher than the previous day. The implied volatity was 10.89, the open interest changed by 12 which increased total open position to 70

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 129.15, which was 12.75 higher than the previous day. The implied volatity was 11.97, the open interest changed by 14 which increased total open position to 58

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 117.05, which was 27.8 higher than the previous day. The implied volatity was 12.31, the open interest changed by -2 which decreased total open position to 44

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 89.25, which was -32.65 lower than the previous day. The implied volatity was 12.14, the open interest changed by 6 which increased total open position to 46

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 124.95, which was -22.5 lower than the previous day. The implied volatity was 12.25, the open interest changed by 17 which increased total open position to 40

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 147.45, which was 2.55 higher than the previous day. The implied volatity was 11.31, the open interest changed by 23 which increased total open position to 23

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 144.9, which was -227.9 lower than the previous day. The implied volatity was 12.41, 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 372.8, which was 0 lower than the previous day. The implied volatity was 1.61, 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 372.8, which was 0 lower than the previous day. The implied volatity was 1.51, 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 372.8, which was 0 lower than the previous day. The implied volatity was 1.47, 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