NIFTY

Nifty

26046.95 +148.40 (0.57%)

L: 25938.45 H: 26057.6

Back to Option Chain

Historical option data for NIFTY
12 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 25800 CE
Delta: 0.95 Vega: 2.93 Theta: -8.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	275 ₹ 20,625	94.7 7102.50	6.18	5,12,105 3,84,07,875	-16,650 -12,48,750	27,094 20,32,050
11 Dec	25898.55	179.55 ₹ 13,466.25	53.75 4031.25	8.43	33,35,602 25,01,70,150	-36,867 -27,65,025	43,744 32,80,800
10 Dec	25758.00	122.7 ₹ 9,202.5	-57.25 -4293.75	9.91	22,55,448 16,91,58,600	38,273 28,70,475	80,611 60,45,825
9 Dec	25839.65	178 ₹ 13,350	-98.75 -7406.25	8.96	4,70,771 3,53,07,825	36,530 27,39,750	42,338 31,75,350
8 Dec	25960.55	265.95 ₹ 19,946.25	-216.4 -16230.00	9.94	27,394 20,54,550	3,582 2,68,650	5,808 4,35,600
5 Dec	26186.45	480.6 ₹ 36,045	100.9 7567.50	8.55	8,845 6,63,375	80 6,000	2,226 1,66,950
4 Dec	26033.75	375 ₹ 28,125	20.35 1526.25	9.97	12,030 9,02,250	269 20,175	2,146 1,60,950
3 Dec	25986.00	358.35 ₹ 26,876.25	-67.9 -5092.50	9.69	7,513 5,63,475	758 56,850	1,877 1,40,775
2 Dec	26032.20	431.1 ₹ 32,332.5	-98.25 -7368.75	10.17	1,015 76,125	394 29,550	1,119 83,925
1 Dec	26175.75	532.4 ₹ 39,930	-51.9 -3892.50	9.96	1,018 76,350	609 45,675	725 54,375
28 Nov	26202.95	590 ₹ 44,250	3.5 262.50	10.19	93 6,975	24 1,800	116 8,700
27 Nov	26215.55	595 ₹ 44,625	-3.05 -228.75	9.00	82 6,150	-1 -75	92 6,900
26 Nov	26205.30	598.5 ₹ 44,887.5	221 16575.00	9.55	371 27,825	-12 -900	93 6,975
25 Nov	25884.80	371 ₹ 27,825	-111.15 -8336.25	10.27	196 14,700	9 675	105 7,875
24 Nov	25959.50	458.55 ₹ 34,391.25	-103.4 -7755.00	11.17	193 14,475	72 5,400	96 7,200
21 Nov	26068.15	556.15 ₹ 41,711.25	-110.05 -8253.75	10.56	54 4,050	15 1,125	24 1,800
20 Nov	26192.15	666.2 ₹ 49,965	111.2 8340.00	10.57	27 2,025	-10 -750	9 675
19 Nov	26052.65	555 ₹ 41,625	55 4125.00	10.01	56 4,200	-8 -600	19 1,425
18 Nov	25910.05	500 ₹ 37,500	-52.8 -3960.00	11.80	39 2,925	-9 -675	27 2,025
17 Nov	26013.45	558 ₹ 41,850	56.2 4215.00	10.52	76 5,700	-18 -1,350	36 2,700
14 Nov	25910.05	511 ₹ 38,325	16.45 1233.75	10.21	201 15,075	44 3,300	54 4,050

13 Nov	25879.15	491 ₹ 36,825	-14.5 -1087.50	9.94	28 2,100	-1 -75	10 750
12 Nov	25875.80	504.8 ₹ 37,860	16.8 1260.00	10.40	42 3,150	11 825	11 825

For Nifty - strike price 25800 expiring on 16DEC2025

Delta for 25800 CE is 0.95

Historical price for 25800 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 275, which was 94.7 higher than the previous day. The implied volatity was 6.18, the open interest changed by -16650 which decreased total open position to 27094

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 179.55, which was 53.75 higher than the previous day. The implied volatity was 8.43, the open interest changed by -36867 which decreased total open position to 43744

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 122.7, which was -57.25 lower than the previous day. The implied volatity was 9.91, the open interest changed by 38273 which increased total open position to 80611

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 178, which was -98.75 lower than the previous day. The implied volatity was 8.96, the open interest changed by 36530 which increased total open position to 42338

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 265.95, which was -216.4 lower than the previous day. The implied volatity was 9.94, the open interest changed by 3582 which increased total open position to 5808

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 480.6, which was 100.9 higher than the previous day. The implied volatity was 8.55, the open interest changed by 80 which increased total open position to 2226

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 375, which was 20.35 higher than the previous day. The implied volatity was 9.97, the open interest changed by 269 which increased total open position to 2146

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 358.35, which was -67.9 lower than the previous day. The implied volatity was 9.69, the open interest changed by 758 which increased total open position to 1877

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 431.1, which was -98.25 lower than the previous day. The implied volatity was 10.17, the open interest changed by 394 which increased total open position to 1119

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 532.4, which was -51.9 lower than the previous day. The implied volatity was 9.96, the open interest changed by 609 which increased total open position to 725

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 590, which was 3.5 higher than the previous day. The implied volatity was 10.19, the open interest changed by 24 which increased total open position to 116

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 595, which was -3.05 lower than the previous day. The implied volatity was 9.00, the open interest changed by -1 which decreased total open position to 92

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 598.5, which was 221 higher than the previous day. The implied volatity was 9.55, the open interest changed by -12 which decreased total open position to 93

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 371, which was -111.15 lower than the previous day. The implied volatity was 10.27, the open interest changed by 9 which increased total open position to 105

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 458.55, which was -103.4 lower than the previous day. The implied volatity was 11.17, the open interest changed by 72 which increased total open position to 96

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 556.15, which was -110.05 lower than the previous day. The implied volatity was 10.56, the open interest changed by 15 which increased total open position to 24

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 666.2, which was 111.2 higher than the previous day. The implied volatity was 10.57, the open interest changed by -10 which decreased total open position to 9

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 555, which was 55 higher than the previous day. The implied volatity was 10.01, the open interest changed by -8 which decreased total open position to 19

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 500, which was -52.8 lower than the previous day. The implied volatity was 11.80, the open interest changed by -9 which decreased total open position to 27

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 558, which was 56.2 higher than the previous day. The implied volatity was 10.52, the open interest changed by -18 which decreased total open position to 36

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 511, which was 16.45 higher than the previous day. The implied volatity was 10.21, the open interest changed by 44 which increased total open position to 54

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 491, which was -14.5 lower than the previous day. The implied volatity was 9.94, the open interest changed by -1 which decreased total open position to 10

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 504.8, which was 16.8 higher than the previous day. The implied volatity was 10.40, the open interest changed by 11 which increased total open position to 11

NIFTY 16DEC2025 25800 PE
Delta: -0.11 Vega: 5.18 Theta: -4.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	12.2 ₹ 915	-39.4 -2955.00	8.24	29,61,547 22,21,16,025	41,412 31,05,900	1,70,811 1,28,10,825
11 Dec	25898.55	50.2 ₹ 3,765	-80.05 -6003.75	8.48	40,16,868 30,12,65,100	61,738 46,30,350	1,29,399 97,04,925
10 Dec	25758.00	134.55 ₹ 10,091.25	37.15 2786.25	9.60	43,57,814 32,68,36,050	6,799 5,09,925	67,661 50,74,575
9 Dec	25839.65	98.1 ₹ 7,357.5	20.55 1541.25	9.73	6,65,354 4,99,01,550	33,824 25,36,800	60,862 45,64,650
8 Dec	25960.55	81.55 ₹ 6,116.25	52.2 3915.00	10.43	1,62,029 1,21,52,175	5,874 4,40,550	27,038 20,27,850
5 Dec	26186.45	29.2 ₹ 2,190	-31.8 -2385.00	9.26	88,914 66,68,550	11,809 8,85,675	21,164 15,87,300
4 Dec	26033.75	61.1 ₹ 4,582.5	-22.7 -1702.50	9.16	37,009 27,75,675	423 31,725	9,355 7,01,625
3 Dec	25986.00	81.55 ₹ 6,116.25	5.9 442.50	9.69	30,153 22,61,475	2,807 2,10,525	8,932 6,69,900
2 Dec	26032.20	71.85 ₹ 5,388.75	10.7 802.50	9.99	9,414 7,06,050	1,529 1,14,675	6,125 4,59,375
1 Dec	26175.75	61.65 ₹ 4,623.75	0.2 15.00	10.73	11,005 8,25,375	2,733 2,04,975	4,596 3,44,700
28 Nov	26202.95	58.6 ₹ 4,395	-11.15 -836.25	10.21	2,698 2,02,350	605 45,375	1,863 1,39,725
27 Nov	26215.55	66.7 ₹ 5,002.5	-21.25 -1593.75	10.70	1,989 1,49,175	212 15,900	1,258 94,350
26 Nov	26205.30	84 ₹ 6,300	-89.05 -6678.75	11.33	2,458 1,84,350	242 18,150	1,046 78,450
25 Nov	25884.80	175 ₹ 13,125	15.1 1132.50	10.81	1,114 83,550	60 4,500	804 60,300
24 Nov	25959.50	166 ₹ 12,450	15.6 1170.00	11.58	1,114 83,550	155 11,625	744 55,800
21 Nov	26068.15	152.85 ₹ 11,463.75	39.85 2988.75	12.09	674 50,550	83 6,225	589 44,175
20 Nov	26192.15	111.65 ₹ 8,373.75	-48.35 -3626.25	11.63	939 70,425	223 16,725	506 37,950
19 Nov	26052.65	159.9 ₹ 11,992.5	-42 -3150.00	11.97	527 39,525	183 13,725	283 21,225
18 Nov	25910.05	206.1 ₹ 15,457.5	37.35 2801.25	11.63	174 13,050	20 1,500	100 7,500
17 Nov	26013.45	169 ₹ 12,675	-56.4 -4230.00	11.64	157 11,775	44 3,300	80 6,000
14 Nov	25910.05	213.55 ₹ 16,016.25	-9.8 -735.00	11.78	227 17,025	30 2,250	36 2,700
13 Nov	25879.15	222.3 ₹ 16,672.5	-220.3 -16522.50	11.63	14 1,050	6 450	6 450
12 Nov	25875.80	442.6 ₹ 33,195	0 0.00	1.00	0 0	0 0	0 0

For Nifty - strike price 25800 expiring on 16DEC2025

Delta for 25800 PE is -0.11

Historical price for 25800 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 12.2, which was -39.4 lower than the previous day. The implied volatity was 8.24, the open interest changed by 41412 which increased total open position to 170811

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 50.2, which was -80.05 lower than the previous day. The implied volatity was 8.48, the open interest changed by 61738 which increased total open position to 129399

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 134.55, which was 37.15 higher than the previous day. The implied volatity was 9.60, the open interest changed by 6799 which increased total open position to 67661

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 98.1, which was 20.55 higher than the previous day. The implied volatity was 9.73, the open interest changed by 33824 which increased total open position to 60862

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 81.55, which was 52.2 higher than the previous day. The implied volatity was 10.43, the open interest changed by 5874 which increased total open position to 27038

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 29.2, which was -31.8 lower than the previous day. The implied volatity was 9.26, the open interest changed by 11809 which increased total open position to 21164

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 61.1, which was -22.7 lower than the previous day. The implied volatity was 9.16, the open interest changed by 423 which increased total open position to 9355

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 81.55, which was 5.9 higher than the previous day. The implied volatity was 9.69, the open interest changed by 2807 which increased total open position to 8932

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 71.85, which was 10.7 higher than the previous day. The implied volatity was 9.99, the open interest changed by 1529 which increased total open position to 6125

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 61.65, which was 0.2 higher than the previous day. The implied volatity was 10.73, the open interest changed by 2733 which increased total open position to 4596

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 58.6, which was -11.15 lower than the previous day. The implied volatity was 10.21, the open interest changed by 605 which increased total open position to 1863

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 66.7, which was -21.25 lower than the previous day. The implied volatity was 10.70, the open interest changed by 212 which increased total open position to 1258

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 84, which was -89.05 lower than the previous day. The implied volatity was 11.33, the open interest changed by 242 which increased total open position to 1046

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 175, which was 15.1 higher than the previous day. The implied volatity was 10.81, the open interest changed by 60 which increased total open position to 804

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 166, which was 15.6 higher than the previous day. The implied volatity was 11.58, the open interest changed by 155 which increased total open position to 744

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 152.85, which was 39.85 higher than the previous day. The implied volatity was 12.09, the open interest changed by 83 which increased total open position to 589

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 111.65, which was -48.35 lower than the previous day. The implied volatity was 11.63, the open interest changed by 223 which increased total open position to 506

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 159.9, which was -42 lower than the previous day. The implied volatity was 11.97, the open interest changed by 183 which increased total open position to 283

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 206.1, which was 37.35 higher than the previous day. The implied volatity was 11.63, the open interest changed by 20 which increased total open position to 100

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 169, which was -56.4 lower than the previous day. The implied volatity was 11.64, the open interest changed by 44 which increased total open position to 80

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 213.55, which was -9.8 lower than the previous day. The implied volatity was 11.78, the open interest changed by 30 which increased total open position to 36

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 222.3, which was -220.3 lower than the previous day. The implied volatity was 11.63, the open interest changed by 6 which increased total open position to 6

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 442.6, which was 0 lower than the previous day. The implied volatity was 1.00, 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