NIFTY

Nifty

25758 -81.65 (-0.32%)

L: 25734.55 H: 25947.65

Back to Option Chain

Historical option data for NIFTY
11 Dec 2025 12:39 AM 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 25850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	25758.00	101 ₹ 7,575	-50.3 -3772.50	-	21,32,369 15,99,27,675	40,625 30,46,875	64,202 48,15,150
10 Dec	25758.00	101 ₹ 7,575	-50.3 -3772.50	9.96	21,32,369 15,99,27,675	40,625 30,46,875	64,202 48,15,150
9 Dec	25839.65	149.15 ₹ 11,186.25	-95.2 -7140.00	8.96	2,65,265 1,98,94,875	22,131 16,59,825	23,577 17,68,275
8 Dec	25960.55	230 ₹ 17,250	-208.75 -15656.25	9.75	7,397 5,54,775	1,051 78,825	1,446 1,08,450
5 Dec	26186.45	436.3 ₹ 32,722.5	95.6 7170.00	8.45	1,833 1,37,475	-101 -7,575	395 29,625
4 Dec	26033.75	334.4 ₹ 25,080	16.15 1211.25	9.68	2,659 1,99,425	124 9,300	496 37,200
3 Dec	25986.00	322 ₹ 24,150	-70.1 -5257.50	9.60	2,236 1,67,700	337 25,275	372 27,900
2 Dec	26032.20	388.1 ₹ 29,107.5	-101.9 -7642.50	9.79	30 2,250	14 1,050	35 2,625
1 Dec	26175.75	490 ₹ 36,750	-100 -7500.00	9.32	14 1,050	2 150	21 1,575
28 Nov	26202.95	590 ₹ 44,250	36.55 2741.25	12.47	3 225	-3 -225	19 1,425
27 Nov	26215.55	553.45 ₹ 41,508.75	-2.9 -217.50	9.01	4 300	-3 -225	22 1,650
26 Nov	26205.30	560.85 ₹ 42,063.75	209.4 15705.00	9.71	144 10,800	-23 -1,725	25 1,875
25 Nov	25884.80	345.2 ₹ 25,890	-123.15 -9236.25	10.45	88 6,600	17 1,275	48 3,600
24 Nov	25959.50	425.55 ₹ 31,916.25	-221 -16575.00	11.14	60 4,500	31 2,325	31 2,325

21 Nov	26068.15	646.55 ₹ 48,491.25	141.45 10608.75	-	0 0	1 75	0 0
20 Nov	26192.15	646.55 ₹ 48,491.25	141.45 10608.75	11.29	5 375	1 75	10 750
19 Nov	26052.65	505.1 ₹ 37,882.5	62.3 4672.50	9.41	14 1,050	0 0	9 675
18 Nov	25910.05	442.8 ₹ 33,210	-72.2 -5415.00	10.83	19 1,425	-1 -75	9 675
17 Nov	26013.45	515 ₹ 38,625	79.3 5947.50	10.18	20 1,500	-12 -900	10 750
14 Nov	25910.05	467.95 ₹ 35,096.25	2.35 176.25	9.83	43 3,225	9 675	22 1,650
13 Nov	25879.15	470.9 ₹ 35,317.5	19.3 1447.50	10.34	33 2,475	12 900	13 975
12 Nov	25875.80	451.6 ₹ 33,870	-11.55 -866.25	9.66	2 150	1 75	1 75

For Nifty - strike price 25850 expiring on 16DEC2025

Delta for 25850 CE is -

Historical price for 25850 CE is as follows

On 11 Dec NIFTY was trading at 25758.00. The strike last trading price was 101, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 40625 which increased total open position to 64202

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 101, which was -50.3 lower than the previous day. The implied volatity was 9.96, the open interest changed by 40625 which increased total open position to 64202

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 149.15, which was -95.2 lower than the previous day. The implied volatity was 8.96, the open interest changed by 22131 which increased total open position to 23577

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 230, which was -208.75 lower than the previous day. The implied volatity was 9.75, the open interest changed by 1051 which increased total open position to 1446

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 436.3, which was 95.6 higher than the previous day. The implied volatity was 8.45, the open interest changed by -101 which decreased total open position to 395

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 334.4, which was 16.15 higher than the previous day. The implied volatity was 9.68, the open interest changed by 124 which increased total open position to 496

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 322, which was -70.1 lower than the previous day. The implied volatity was 9.60, the open interest changed by 337 which increased total open position to 372

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 388.1, which was -101.9 lower than the previous day. The implied volatity was 9.79, the open interest changed by 14 which increased total open position to 35

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 490, which was -100 lower than the previous day. The implied volatity was 9.32, the open interest changed by 2 which increased total open position to 21

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 590, which was 36.55 higher than the previous day. The implied volatity was 12.47, the open interest changed by -3 which decreased total open position to 19

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 553.45, which was -2.9 lower than the previous day. The implied volatity was 9.01, the open interest changed by -3 which decreased total open position to 22

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 560.85, which was 209.4 higher than the previous day. The implied volatity was 9.71, the open interest changed by -23 which decreased total open position to 25

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 345.2, which was -123.15 lower than the previous day. The implied volatity was 10.45, the open interest changed by 17 which increased total open position to 48

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 425.55, which was -221 lower than the previous day. The implied volatity was 11.14, the open interest changed by 31 which increased total open position to 31

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 646.55, which was 141.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 646.55, which was 141.45 higher than the previous day. The implied volatity was 11.29, the open interest changed by 1 which increased total open position to 10

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 505.1, which was 62.3 higher than the previous day. The implied volatity was 9.41, the open interest changed by 0 which decreased total open position to 9

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 442.8, which was -72.2 lower than the previous day. The implied volatity was 10.83, the open interest changed by -1 which decreased total open position to 9

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 515, which was 79.3 higher than the previous day. The implied volatity was 10.18, the open interest changed by -12 which decreased total open position to 10

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 467.95, which was 2.35 higher than the previous day. The implied volatity was 9.83, the open interest changed by 9 which increased total open position to 22

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 470.9, which was 19.3 higher than the previous day. The implied volatity was 10.34, the open interest changed by 12 which increased total open position to 13

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 451.6, which was -11.55 lower than the previous day. The implied volatity was 9.66, the open interest changed by 1 which increased total open position to 1

NIFTY 16DEC2025 25850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	25758.00	161.85 ₹ 12,138.75	43.4 3255.00	-	27,79,038 20,84,27,850	1,171 87,825	23,283 17,46,225
10 Dec	25758.00	161.85 ₹ 12,138.75	43.4 3255.00	10.29	27,79,038 20,84,27,850	1,171 87,825	23,283 17,46,225
9 Dec	25839.65	118.75 ₹ 8,906.25	26.45 1983.75	9.68	3,14,018 2,35,51,350	15,135 11,35,125	22,112 16,58,400
8 Dec	25960.55	97 ₹ 7,275	61.95 4646.25	10.32	67,386 50,53,950	2,401 1,80,075	6,977 5,23,275
5 Dec	26186.45	33.75 ₹ 2,531.25	-38.65 -2898.75	9.04	29,430 22,07,250	1,667 1,25,025	4,576 3,43,200
4 Dec	26033.75	72.7 ₹ 5,452.5	-25.65 -1923.75	8.95	15,595 11,69,625	1,261 94,575	2,909 2,18,175
3 Dec	25986.00	94.8 ₹ 7,110	5.2 390.00	9.59	9,141 6,85,575	1,076 80,700	1,648 1,23,600
2 Dec	26032.20	86.1 ₹ 6,457.5	15.1 1132.50	10.07	1,775 1,33,125	260 19,500	572 42,900
1 Dec	26175.75	69.65 ₹ 5,223.75	-2.2 -165.00	10.69	786 58,950	104 7,800	312 23,400
28 Nov	26202.95	68 ₹ 5,100	-9.9 -742.50	10.18	290 21,750	56 4,200	208 15,600
27 Nov	26215.55	79.4 ₹ 5,955	-18.3 -1372.50	10.85	246 18,450	8 600	152 11,400
26 Nov	26205.30	94.55 ₹ 7,091.25	-98.15 -7361.25	11.29	373 27,975	76 5,700	144 10,800
25 Nov	25884.80	195.95 ₹ 14,696.25	22.8 1710.00	10.86	104 7,800	2 150	68 5,100
24 Nov	25959.50	173.95 ₹ 13,046.25	7.85 588.75	11.16	52 3,900	-5 -375	66 4,950
21 Nov	26068.15	169.1 ₹ 12,682.5	45.6 3420.00	12.12	29 2,175	18 1,350	71 5,325
20 Nov	26192.15	123.5 ₹ 9,262.5	-53.8 -4035.00	11.61	29 2,175	10 750	53 3,975
19 Nov	26052.65	177.3 ₹ 13,297.5	-41.4 -3105.00	12.04	55 4,125	34 2,550	43 3,225
18 Nov	25910.05	218.7 ₹ 16,402.5	32.2 2415.00	11.40	36 2,700	-6 -450	9 675
17 Nov	26013.45	186.5 ₹ 13,987.5	-55.65 -4173.75	11.69	86 6,450	2 150	15 1,125
14 Nov	25910.05	223.55 ₹ 16,766.25	-0.8 -60.00	11.49	32 2,400	1 75	13 975
13 Nov	25879.15	224.35 ₹ 16,826.25	-5.8 -435.00	11.05	32 2,400	11 825	12 900
12 Nov	25875.80	233 ₹ 17,475	-234.45 -17583.75	11.12	7 525	1 75	1 75

For Nifty - strike price 25850 expiring on 16DEC2025

Delta for 25850 PE is -

Historical price for 25850 PE is as follows

On 11 Dec NIFTY was trading at 25758.00. The strike last trading price was 161.85, which was 43.4 higher than the previous day. The implied volatity was -, the open interest changed by 1171 which increased total open position to 23283

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 161.85, which was 43.4 higher than the previous day. The implied volatity was 10.29, the open interest changed by 1171 which increased total open position to 23283

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 118.75, which was 26.45 higher than the previous day. The implied volatity was 9.68, the open interest changed by 15135 which increased total open position to 22112

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 97, which was 61.95 higher than the previous day. The implied volatity was 10.32, the open interest changed by 2401 which increased total open position to 6977

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 33.75, which was -38.65 lower than the previous day. The implied volatity was 9.04, the open interest changed by 1667 which increased total open position to 4576

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 72.7, which was -25.65 lower than the previous day. The implied volatity was 8.95, the open interest changed by 1261 which increased total open position to 2909

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 94.8, which was 5.2 higher than the previous day. The implied volatity was 9.59, the open interest changed by 1076 which increased total open position to 1648

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 86.1, which was 15.1 higher than the previous day. The implied volatity was 10.07, the open interest changed by 260 which increased total open position to 572

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 69.65, which was -2.2 lower than the previous day. The implied volatity was 10.69, the open interest changed by 104 which increased total open position to 312

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 68, which was -9.9 lower than the previous day. The implied volatity was 10.18, the open interest changed by 56 which increased total open position to 208

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 79.4, which was -18.3 lower than the previous day. The implied volatity was 10.85, the open interest changed by 8 which increased total open position to 152

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 94.55, which was -98.15 lower than the previous day. The implied volatity was 11.29, the open interest changed by 76 which increased total open position to 144

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 195.95, which was 22.8 higher than the previous day. The implied volatity was 10.86, the open interest changed by 2 which increased total open position to 68

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 173.95, which was 7.85 higher than the previous day. The implied volatity was 11.16, the open interest changed by -5 which decreased total open position to 66

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 169.1, which was 45.6 higher than the previous day. The implied volatity was 12.12, the open interest changed by 18 which increased total open position to 71

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 123.5, which was -53.8 lower than the previous day. The implied volatity was 11.61, the open interest changed by 10 which increased total open position to 53

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 177.3, which was -41.4 lower than the previous day. The implied volatity was 12.04, the open interest changed by 34 which increased total open position to 43

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 218.7, which was 32.2 higher than the previous day. The implied volatity was 11.40, the open interest changed by -6 which decreased total open position to 9

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 186.5, which was -55.65 lower than the previous day. The implied volatity was 11.69, the open interest changed by 2 which increased total open position to 15

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 223.55, which was -0.8 lower than the previous day. The implied volatity was 11.49, the open interest changed by 1 which increased total open position to 13

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 224.35, which was -5.8 lower than the previous day. The implied volatity was 11.05, the open interest changed by 11 which increased total open position to 12

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 233, which was -234.45 lower than the previous day. The implied volatity was 11.12, the open interest changed by 1 which increased total open position to 1

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