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 25700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	160 ₹ 12,000	-170.9 -12817.50	-	4,72,186 3,54,13,950	4,718 3,53,850	4,718 3,53,850
15 Dec	26027.30	329 ₹ 24,675	-38.65 -2898.75	16.72	1,54,381 1,15,78,575	-1,892 -1,41,900	5,857 4,39,275
12 Dec	26046.95	369.75 ₹ 27,731.25	112.35 8426.25	-	1,05,103 78,82,725	-6,826 -5,11,950	7,749 5,81,175
11 Dec	25898.55	257 ₹ 19,275	74.85 5613.75	8.66	11,01,654 8,26,24,050	-7,693 -5,76,975	14,575 10,93,125
10 Dec	25758.00	177.65 ₹ 13,323.75	-68.45 -5133.75	10.00	5,72,805 4,29,60,375	14,356 10,76,700	22,268 16,70,100
9 Dec	25839.65	244 ₹ 18,300	-102.05 -7653.75	8.91	1,03,528 77,64,600	5,527 4,14,525	7,912 5,93,400
8 Dec	25960.55	337.65 ₹ 25,323.75	-235.45 -17658.75	9.81	7,240 5,43,000	1,507 1,13,025	2,385 1,78,875
5 Dec	26186.45	571.05 ₹ 42,828.75	109.3 8197.50	8.59	2,772 2,07,900	-108 -8,100	878 65,850
4 Dec	26033.75	459 ₹ 34,425	32.3 2422.50	10.51	1,670 1,25,250	359 26,925	986 73,950
3 Dec	25986.00	435 ₹ 32,625	-65.95 -4946.25	9.80	1,687 1,26,525	154 11,550	627 47,025
2 Dec	26032.20	517.55 ₹ 38,816.25	-82.95 -6221.25	10.78	256 19,200	132 9,900	473 35,475
1 Dec	26175.75	617.65 ₹ 46,323.75	-50.2 -3765.00	9.38	327 24,525	289 21,675	341 25,575
28 Nov	26202.95	673.45 ₹ 50,508.75	-10.5 -787.50	10.22	33 2,475	-2 -150	52 3,900
27 Nov	26215.55	680.8 ₹ 51,060	5.75 431.25	8.95	28 2,100	-5 -375	54 4,050
26 Nov	26205.30	672.95 ₹ 50,471.25	226.9 17017.50	8.76	52 3,900	4 300	59 4,425
25 Nov	25884.80	436.1 ₹ 32,707.5	-107 -8025.00	10.27	75 5,625	30 2,250	55 4,125

24 Nov	25959.50	531.8 ₹ 39,885	-238.2 -17865.00	11.41	20 1,500	25 1,875	25 1,875
21 Nov	26068.15	770 ₹ 57,750	134.05 10053.75	-	0 0	0 0	0 0
20 Nov	26192.15	770 ₹ 57,750	134.05 10053.75	11.86	1 75	0 0	22 1,650
19 Nov	26052.65	635.35 ₹ 47,651.25	91.2 6840.00	10.27	28 2,100	-4 -300	22 1,650
18 Nov	25910.05	541 ₹ 40,575	-78.2 -5865.00	10.80	54 4,050	26 1,950	26 1,950
17 Nov	26013.45	619.2 ₹ 46,440	79.15 5936.25	10.05	2 150	0 0	0 0
14 Nov	25910.05	540.05 ₹ 40,503.75	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	540.05 ₹ 40,503.75	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	540.05 ₹ 40,503.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25700 expiring on 16DEC2025

Delta for 25700 CE is -

Historical price for 25700 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 160, which was -170.9 lower than the previous day. The implied volatity was -, the open interest changed by 4718 which increased total open position to 4718

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 329, which was -38.65 lower than the previous day. The implied volatity was 16.72, the open interest changed by -1892 which decreased total open position to 5857

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 369.75, which was 112.35 higher than the previous day. The implied volatity was -, the open interest changed by -6826 which decreased total open position to 7749

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 257, which was 74.85 higher than the previous day. The implied volatity was 8.66, the open interest changed by -7693 which decreased total open position to 14575

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 177.65, which was -68.45 lower than the previous day. The implied volatity was 10.00, the open interest changed by 14356 which increased total open position to 22268

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 244, which was -102.05 lower than the previous day. The implied volatity was 8.91, the open interest changed by 5527 which increased total open position to 7912

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 337.65, which was -235.45 lower than the previous day. The implied volatity was 9.81, the open interest changed by 1507 which increased total open position to 2385

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 571.05, which was 109.3 higher than the previous day. The implied volatity was 8.59, the open interest changed by -108 which decreased total open position to 878

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 459, which was 32.3 higher than the previous day. The implied volatity was 10.51, the open interest changed by 359 which increased total open position to 986

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 435, which was -65.95 lower than the previous day. The implied volatity was 9.80, the open interest changed by 154 which increased total open position to 627

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 517.55, which was -82.95 lower than the previous day. The implied volatity was 10.78, the open interest changed by 132 which increased total open position to 473

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 617.65, which was -50.2 lower than the previous day. The implied volatity was 9.38, the open interest changed by 289 which increased total open position to 341

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 673.45, which was -10.5 lower than the previous day. The implied volatity was 10.22, the open interest changed by -2 which decreased total open position to 52

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 680.8, which was 5.75 higher than the previous day. The implied volatity was 8.95, the open interest changed by -5 which decreased total open position to 54

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 672.95, which was 226.9 higher than the previous day. The implied volatity was 8.76, the open interest changed by 4 which increased total open position to 59

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 436.1, which was -107 lower than the previous day. The implied volatity was 10.27, the open interest changed by 30 which increased total open position to 55

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 531.8, which was -238.2 lower than the previous day. The implied volatity was 11.41, the open interest changed by 25 which increased total open position to 25

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 770, which was 134.05 higher 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 770, which was 134.05 higher than the previous day. The implied volatity was 11.86, the open interest changed by 0 which decreased total open position to 22

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 635.35, which was 91.2 higher than the previous day. The implied volatity was 10.27, the open interest changed by -4 which decreased total open position to 22

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 541, which was -78.2 lower than the previous day. The implied volatity was 10.80, the open interest changed by 26 which increased total open position to 26

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 619.2, which was 79.15 higher than the previous day. The implied volatity was 10.05, 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 540.05, 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 540.05, 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 540.05, 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 25700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-4.4 -330.00	-	44,06,878 33,05,15,850	80,264 60,19,800	80,264 60,19,800
15 Dec	26027.30	4.7 ₹ 352.5	-3.55 -266.25	14.91	25,74,665 19,30,99,875	15,730 11,79,750	1,50,374 1,12,78,050
12 Dec	26046.95	7.65 ₹ 573.75	-21.1 -1582.50	9.33	18,40,100 13,80,07,500	7,355 5,51,625	1,34,644 1,00,98,300
11 Dec	25898.55	27.6 ₹ 2,070	-58.85 -4413.75	8.70	31,73,004 23,79,75,300	75,398 56,54,850	1,27,289 95,46,675
10 Dec	25758.00	88.55 ₹ 6,641.25	24.9 1867.50	10.09	25,77,271 19,32,95,325	11,058 8,29,350	51,891 38,91,825
9 Dec	25839.65	63.65 ₹ 4,773.75	10.15 761.25	9.74	4,24,754 3,18,56,550	20,449 15,33,675	40,833 30,62,475
8 Dec	25960.55	55 ₹ 4,125	35.15 2636.25	10.48	1,14,743 86,05,725	8,779 6,58,425	20,384 15,28,800
5 Dec	26186.45	19.5 ₹ 1,462.5	-23.2 -1740.00	9.54	57,810 43,35,750	4,678 3,50,850	11,605 8,70,375
4 Dec	26033.75	43 ₹ 3,225	-18.85 -1413.75	9.29	27,636 20,72,700	1,210 90,750	6,927 5,19,525
3 Dec	25986.00	59.05 ₹ 4,428.75	3.35 251.25	9.84	18,744 14,05,800	1,026 76,950	5,717 4,28,775
2 Dec	26032.20	53.75 ₹ 4,031.25	7.85 588.75	10.23	6,901 5,17,575	1,270 95,250	4,691 3,51,825
1 Dec	26175.75	44.9 ₹ 3,367.5	-3.9 -292.50	10.90	6,869 5,15,175	1,903 1,42,725	3,421 2,56,575
28 Nov	26202.95	45.35 ₹ 3,401.25	-8.8 -660.00	10.45	1,769 1,32,675	270 20,250	1,518 1,13,850
27 Nov	26215.55	53 ₹ 3,975	-16.7 -1252.50	10.96	2,135 1,60,125	-88 -6,600	1,248 93,600
26 Nov	26205.30	66.8 ₹ 5,010	-74.4 -5580.00	11.49	2,287 1,71,525	843 63,225	1,336 1,00,200
25 Nov	25884.80	142.8 ₹ 10,710	8.9 667.50	10.95	600 45,000	22 1,650	493 36,975
24 Nov	25959.50	139.4 ₹ 10,455	12.85 963.75	11.82	558 41,850	222 16,650	471 35,325
21 Nov	26068.15	127.85 ₹ 9,588.75	30.65 2298.75	12.22	367 27,525	6 450	249 18,675
20 Nov	26192.15	93.55 ₹ 7,016.25	-40.45 -3033.75	11.84	288 21,600	35 2,625	243 18,225
19 Nov	26052.65	133.4 ₹ 10,005	-36.8 -2760.00	12.06	208 15,600	-3 -225	208 15,600
18 Nov	25910.05	171.85 ₹ 12,888.75	30.65 2298.75	11.64	177 13,275	21 1,575	211 15,825
17 Nov	26013.45	140 ₹ 10,500	-55.85 -4188.75	11.64	232 17,400	72 5,400	190 14,250
14 Nov	25910.05	184.3 ₹ 13,822.5	-9.45 -708.75	11.94	101 7,575	-6 -450	118 8,850
13 Nov	25879.15	191.35 ₹ 14,351.25	8.4 630.00	11.75	146 10,950	17 1,275	124 9,300
12 Nov	25875.80	185 ₹ 13,875	-210.25 -15768.75	11.29	164 12,300	107 8,025	107 8,025

For Nifty - strike price 25700 expiring on 16DEC2025

Delta for 25700 PE is -

Historical price for 25700 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 80264 which increased total open position to 80264

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 4.7, which was -3.55 lower than the previous day. The implied volatity was 14.91, the open interest changed by 15730 which increased total open position to 150374

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 7.65, which was -21.1 lower than the previous day. The implied volatity was 9.33, the open interest changed by 7355 which increased total open position to 134644

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 27.6, which was -58.85 lower than the previous day. The implied volatity was 8.70, the open interest changed by 75398 which increased total open position to 127289

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 88.55, which was 24.9 higher than the previous day. The implied volatity was 10.09, the open interest changed by 11058 which increased total open position to 51891

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 63.65, which was 10.15 higher than the previous day. The implied volatity was 9.74, the open interest changed by 20449 which increased total open position to 40833

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 55, which was 35.15 higher than the previous day. The implied volatity was 10.48, the open interest changed by 8779 which increased total open position to 20384

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 19.5, which was -23.2 lower than the previous day. The implied volatity was 9.54, the open interest changed by 4678 which increased total open position to 11605

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 43, which was -18.85 lower than the previous day. The implied volatity was 9.29, the open interest changed by 1210 which increased total open position to 6927

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 59.05, which was 3.35 higher than the previous day. The implied volatity was 9.84, the open interest changed by 1026 which increased total open position to 5717

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 53.75, which was 7.85 higher than the previous day. The implied volatity was 10.23, the open interest changed by 1270 which increased total open position to 4691

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 44.9, which was -3.9 lower than the previous day. The implied volatity was 10.90, the open interest changed by 1903 which increased total open position to 3421

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 45.35, which was -8.8 lower than the previous day. The implied volatity was 10.45, the open interest changed by 270 which increased total open position to 1518

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 53, which was -16.7 lower than the previous day. The implied volatity was 10.96, the open interest changed by -88 which decreased total open position to 1248

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 66.8, which was -74.4 lower than the previous day. The implied volatity was 11.49, the open interest changed by 843 which increased total open position to 1336

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 142.8, which was 8.9 higher than the previous day. The implied volatity was 10.95, the open interest changed by 22 which increased total open position to 493

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 139.4, which was 12.85 higher than the previous day. The implied volatity was 11.82, the open interest changed by 222 which increased total open position to 471

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 127.85, which was 30.65 higher than the previous day. The implied volatity was 12.22, the open interest changed by 6 which increased total open position to 249

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 93.55, which was -40.45 lower than the previous day. The implied volatity was 11.84, the open interest changed by 35 which increased total open position to 243

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 133.4, which was -36.8 lower than the previous day. The implied volatity was 12.06, the open interest changed by -3 which decreased total open position to 208

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 171.85, which was 30.65 higher than the previous day. The implied volatity was 11.64, the open interest changed by 21 which increased total open position to 211

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 140, which was -55.85 lower than the previous day. The implied volatity was 11.64, the open interest changed by 72 which increased total open position to 190

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 184.3, which was -9.45 lower than the previous day. The implied volatity was 11.94, the open interest changed by -6 which decreased total open position to 118

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 191.35, which was 8.4 higher than the previous day. The implied volatity was 11.75, the open interest changed by 17 which increased total open position to 124

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 185, which was -210.25 lower than the previous day. The implied volatity was 11.29, the open interest changed by 107 which increased total open position to 107

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