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 25750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	109.95 ₹ 8,246.25	-172 -12900.00	-	7,64,716 5,73,53,700	6,833 5,12,475	6,833 5,12,475
15 Dec	26027.30	280.45 ₹ 21,033.75	-40.5 -3037.50	14.67	1,15,838 86,87,850	-834 -62,550	3,388 2,54,100
12 Dec	26046.95	322.4 ₹ 24,180	105.15 7886.25	5.95	70,468 52,85,100	-6,141 -4,60,575	4,222 3,16,650
11 Dec	25898.55	215.95 ₹ 16,196.25	63.5 4762.50	8.45	12,29,524 9,22,14,300	-16,050 -12,03,750	10,363 7,77,225

10 Dec	25758.00	148.5 ₹ 11,137.5	-62.9 -4717.50	9.90	6,87,984 5,15,98,800	20,146 15,10,950	26,413 19,80,975
9 Dec	25839.65	209.8 ₹ 15,735	-98.45 -7383.75	8.96	84,996 63,74,700	5,727 4,29,525	6,267 4,70,025
8 Dec	25960.55	296 ₹ 22,200	-227.9 -17092.50	9.60	1,854 1,39,050	416 31,200	540 40,500
5 Dec	26186.45	527.75 ₹ 39,581.25	107.1 8032.50	8.89	616 46,200	15 1,125	124 9,300
4 Dec	26033.75	414.6 ₹ 31,095	21.25 1593.75	10.11	479 35,925	-26 -1,950	109 8,175
3 Dec	25986.00	394.75 ₹ 29,606.25	-80 -6000.00	9.67	536 40,200	128 9,600	135 10,125
2 Dec	26032.20	477 ₹ 35,775	-94.4 -7080.00	10.68	9 675	4 300	7 525
1 Dec	26175.75	570.8 ₹ 42,810	-53.9 -4042.50	9.07	8 600	1 75	3 225
28 Nov	26202.95	624.7 ₹ 46,852.5	-11.25 -843.75	9.74	4 300	-1 -75	2 150
27 Nov	26215.55	635.95 ₹ 47,696.25	22.85 1713.75	8.86	3 225	-1 -75	3 225
26 Nov	26205.30	613.1 ₹ 45,982.5	199.8 14985.00	7.37	13 975	1 75	4 300
25 Nov	25884.80	405 ₹ 30,375	-305 -22875.00	10.37	13 975	3 225	3 225
24 Nov	25959.50	710 ₹ 53,250	135 10125.00	-	0 0	0 0	0 0
21 Nov	26068.15	710 ₹ 53,250	135 10125.00	-	0 0	0 0	0 0
20 Nov	26192.15	710 ₹ 53,250	135 10125.00	10.80	2 150	0 0	1 75
19 Nov	26052.65	575 ₹ 43,125	61.4 4605.00	9.22	2 150	1 75	1 75
18 Nov	25910.05	513.6 ₹ 38,520	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	513.6 ₹ 38,520	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	513.6 ₹ 38,520	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	513.6 ₹ 38,520	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	513.6 ₹ 38,520	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25750 expiring on 16DEC2025

Delta for 25750 CE is -

Historical price for 25750 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 109.95, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 6833 which increased total open position to 6833

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 280.45, which was -40.5 lower than the previous day. The implied volatity was 14.67, the open interest changed by -834 which decreased total open position to 3388

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 322.4, which was 105.15 higher than the previous day. The implied volatity was 5.95, the open interest changed by -6141 which decreased total open position to 4222

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 215.95, which was 63.5 higher than the previous day. The implied volatity was 8.45, the open interest changed by -16050 which decreased total open position to 10363

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 148.5, which was -62.9 lower than the previous day. The implied volatity was 9.90, the open interest changed by 20146 which increased total open position to 26413

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 209.8, which was -98.45 lower than the previous day. The implied volatity was 8.96, the open interest changed by 5727 which increased total open position to 6267

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 296, which was -227.9 lower than the previous day. The implied volatity was 9.60, the open interest changed by 416 which increased total open position to 540

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 527.75, which was 107.1 higher than the previous day. The implied volatity was 8.89, the open interest changed by 15 which increased total open position to 124

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 414.6, which was 21.25 higher than the previous day. The implied volatity was 10.11, the open interest changed by -26 which decreased total open position to 109

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 394.75, which was -80 lower than the previous day. The implied volatity was 9.67, the open interest changed by 128 which increased total open position to 135

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 477, which was -94.4 lower than the previous day. The implied volatity was 10.68, the open interest changed by 4 which increased total open position to 7

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 570.8, which was -53.9 lower than the previous day. The implied volatity was 9.07, the open interest changed by 1 which increased total open position to 3

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 624.7, which was -11.25 lower than the previous day. The implied volatity was 9.74, the open interest changed by -1 which decreased total open position to 2

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 635.95, which was 22.85 higher than the previous day. The implied volatity was 8.86, the open interest changed by -1 which decreased total open position to 3

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 613.1, which was 199.8 higher than the previous day. The implied volatity was 7.37, the open interest changed by 1 which increased total open position to 4

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 405, which was -305 lower than the previous day. The implied volatity was 10.37, the open interest changed by 3 which increased total open position to 3

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 710, which was 135 higher 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 710, which was 135 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 710, which was 135 higher than the previous day. The implied volatity was 10.80, the open interest changed by 0 which decreased total open position to 1

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 575, which was 61.4 higher than the previous day. The implied volatity was 9.22, the open interest changed by 1 which increased total open position to 1

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 513.6, 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 513.6, 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 513.6, 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 513.6, 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 513.6, 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 25750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-5.2 -390.00	-	71,65,586 53,74,18,950	80,430 60,32,250	80,430 60,32,250
15 Dec	26027.30	5.8 ₹ 435	-4.5 -337.50	13.68	25,88,469 19,41,35,175	22,982 17,23,650	1,06,685 80,01,375
12 Dec	26046.95	9.2 ₹ 690	-29.35 -2201.25	8.65	15,49,934 11,62,45,050	19,999 14,99,925	83,703 62,77,725
11 Dec	25898.55	37.35 ₹ 2,801.25	-69.55 -5216.25	8.57	25,74,620 19,30,96,500	27,434 20,57,550	63,704 47,77,800
10 Dec	25758.00	110 ₹ 8,250	30.85 2313.75	9.63	23,00,881 17,25,66,075	19,336 14,50,200	36,270 27,20,250
9 Dec	25839.65	79 ₹ 5,925	14.8 1110.00	9.69	2,59,273 1,94,45,475	9,426 7,06,950	16,934 12,70,050
8 Dec	25960.55	65.6 ₹ 4,920	41.6 3120.00	10.34	64,154 48,11,550	3,136 2,35,200	7,508 5,63,100
5 Dec	26186.45	23.2 ₹ 1,740	-27.85 -2088.75	9.35	36,801 27,60,075	1,429 1,07,175	4,372 3,27,900
4 Dec	26033.75	51.65 ₹ 3,873.75	-21.2 -1590.00	9.29	14,138 10,60,350	913 68,475	2,943 2,20,725
3 Dec	25986.00	68.7 ₹ 5,152.5	3.9 292.50	9.65	7,495 5,62,125	1,412 1,05,900	2,030 1,52,250
2 Dec	26032.20	63.7 ₹ 4,777.5	10.7 802.50	10.21	1,565 1,17,375	241 18,075	618 46,350
1 Dec	26175.75	52.4 ₹ 3,930	-1.4 -105.00	10.85	1,102 82,650	142 10,650	377 28,275
28 Nov	26202.95	50.9 ₹ 3,817.5	-10 -750.00	10.28	423 31,725	97 7,275	235 17,625
27 Nov	26215.55	60.5 ₹ 4,537.5	-19.15 -1436.25	10.90	347 26,025	-74 -5,550	138 10,350
26 Nov	26205.30	76.7 ₹ 5,752.5	-82.35 -6176.25	11.52	636 47,700	174 13,050	212 15,900
25 Nov	25884.80	161 ₹ 12,075	21.05 1578.75	11.00	59 4,425	-1 -75	38 2,850
24 Nov	25959.50	139.95 ₹ 10,496.25	1.1 82.50	11.15	17 1,275	3 225	39 2,925
21 Nov	26068.15	136.5 ₹ 10,237.5	30.75 2306.25	11.98	21 1,575	1 75	36 2,700
20 Nov	26192.15	106.95 ₹ 8,021.25	-40.4 -3030.00	11.97	20 1,500	6 450	35 2,625
19 Nov	26052.65	147.35 ₹ 11,051.25	-30.35 -2276.25	12.07	47 3,525	17 1,275	29 2,175
18 Nov	25910.05	177.7 ₹ 13,327.5	15.05 1128.75	11.22	15 1,125	8 600	12 900
17 Nov	26013.45	162.65 ₹ 12,198.75	-52.25 -3918.75	11.98	7 525	4 300	4 300
14 Nov	25910.05	214.9 ₹ 16,117.5	-203.6 -15270.00	-	0 0	1 75	0 0
13 Nov	25879.15	214.9 ₹ 16,117.5	-203.6 -15270.00	11.99	6 450	1 75	1 75
12 Nov	25875.80	418.5 ₹ 31,387.5	0 0.00	1.16	0 0	0 0	0 0

For Nifty - strike price 25750 expiring on 16DEC2025

Delta for 25750 PE is -

Historical price for 25750 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 80430 which increased total open position to 80430

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 5.8, which was -4.5 lower than the previous day. The implied volatity was 13.68, the open interest changed by 22982 which increased total open position to 106685

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 9.2, which was -29.35 lower than the previous day. The implied volatity was 8.65, the open interest changed by 19999 which increased total open position to 83703

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 37.35, which was -69.55 lower than the previous day. The implied volatity was 8.57, the open interest changed by 27434 which increased total open position to 63704

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 110, which was 30.85 higher than the previous day. The implied volatity was 9.63, the open interest changed by 19336 which increased total open position to 36270

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 79, which was 14.8 higher than the previous day. The implied volatity was 9.69, the open interest changed by 9426 which increased total open position to 16934

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 65.6, which was 41.6 higher than the previous day. The implied volatity was 10.34, the open interest changed by 3136 which increased total open position to 7508

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 23.2, which was -27.85 lower than the previous day. The implied volatity was 9.35, the open interest changed by 1429 which increased total open position to 4372

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 51.65, which was -21.2 lower than the previous day. The implied volatity was 9.29, the open interest changed by 913 which increased total open position to 2943

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 68.7, which was 3.9 higher than the previous day. The implied volatity was 9.65, the open interest changed by 1412 which increased total open position to 2030

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 63.7, which was 10.7 higher than the previous day. The implied volatity was 10.21, the open interest changed by 241 which increased total open position to 618

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 52.4, which was -1.4 lower than the previous day. The implied volatity was 10.85, the open interest changed by 142 which increased total open position to 377

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 50.9, which was -10 lower than the previous day. The implied volatity was 10.28, the open interest changed by 97 which increased total open position to 235

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 60.5, which was -19.15 lower than the previous day. The implied volatity was 10.90, the open interest changed by -74 which decreased total open position to 138

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 76.7, which was -82.35 lower than the previous day. The implied volatity was 11.52, the open interest changed by 174 which increased total open position to 212

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 161, which was 21.05 higher than the previous day. The implied volatity was 11.00, the open interest changed by -1 which decreased total open position to 38

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 139.95, which was 1.1 higher than the previous day. The implied volatity was 11.15, the open interest changed by 3 which increased total open position to 39

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 136.5, which was 30.75 higher than the previous day. The implied volatity was 11.98, the open interest changed by 1 which increased total open position to 36

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 106.95, which was -40.4 lower than the previous day. The implied volatity was 11.97, the open interest changed by 6 which increased total open position to 35

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 147.35, which was -30.35 lower than the previous day. The implied volatity was 12.07, the open interest changed by 17 which increased total open position to 29

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 177.7, which was 15.05 higher than the previous day. The implied volatity was 11.22, the open interest changed by 8 which increased total open position to 12

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 162.65, which was -52.25 lower than the previous day. The implied volatity was 11.98, the open interest changed by 4 which increased total open position to 4

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 214.9, which was -203.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 214.9, which was -203.6 lower than the previous day. The implied volatity was 11.99, the open interest changed by 1 which increased total open position to 1

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 418.5, which was 0 lower than the previous day. The implied volatity was 1.16, 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