NIFTY

Nifty

25839.65 -120.90 (-0.47%)

L: 25728 H: 25923.65

Back to Option Chain

Historical option data for NIFTY
09 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 25900 CE
Delta: 0.49 Vega: 14.27 Theta: -12.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	123 ₹ 9,225	-87.75 -6581.25	8.94	5,85,523 4,39,14,225	44,081 33,06,075	55,012 41,25,900
8 Dec	25960.55	198.5 ₹ 14,887.5	-196.75 -14756.25	9.71	68,266 51,19,950	8,305 6,22,875	10,931 8,19,825
5 Dec	26186.45	395 ₹ 29,625	91.8 6885.00	8.51	12,402 9,30,150	248 18,600	2,626 1,96,950
4 Dec	26033.75	302.45 ₹ 22,683.75	19.55 1466.25	9.82	17,808 13,35,600	-605 -45,375	2,378 1,78,350
3 Dec	25986.00	286.05 ₹ 21,453.75	-73.5 -5512.50	9.44	19,688 14,76,600	2,284 1,71,300	2,983 2,23,725
2 Dec	26032.20	359.95 ₹ 26,996.25	-93.1 -6982.50	10.20	1,829 1,37,175	68 5,100	699 52,425
1 Dec	26175.75	449.75 ₹ 33,731.25	-50.1 -3757.50	9.29	855 64,125	491 36,825	631 47,325
28 Nov	26202.95	506.1 ₹ 37,957.5	-14.2 -1065.00	9.89	52 3,900	6 450	140 10,500
27 Nov	26215.55	522.35 ₹ 39,176.25	1 75.00	9.56	96 7,200	-12 -900	134 10,050
26 Nov	26205.30	523.15 ₹ 39,236.25	203.95 15296.25	9.77	786 58,950	-149 -11,175	146 10,950

25 Nov	25884.80	310 ₹ 23,250	-103.5 -7762.50	10.19	565 42,375	156 11,700	295 22,125
24 Nov	25959.50	399.55 ₹ 29,966.25	-91.55 -6866.25	11.34	222 16,650	30 2,250	139 10,425
21 Nov	26068.15	491.35 ₹ 36,851.25	-97 -7275.00	10.76	88 6,600	21 1,575	109 8,175
20 Nov	26192.15	588.35 ₹ 44,126.25	101.55 7616.25	10.33	121 9,075	-28 -2,100	88 6,600
19 Nov	26052.65	488.75 ₹ 36,656.25	77.05 5778.75	10.16	309 23,175	-32 -2,400	116 8,700
18 Nov	25910.05	408.4 ₹ 30,630	-76.2 -5715.00	10.67	231 17,325	77 5,775	148 11,100
17 Nov	26013.45	487.35 ₹ 36,551.25	66.85 5013.75	10.39	208 15,600	13 975	71 5,325
14 Nov	25910.05	433.8 ₹ 32,535	-3.5 -262.50	9.77	140 10,500	34 2,550	58 4,350
13 Nov	25879.15	447.45 ₹ 33,558.75	-21.45 -1608.75	10.57	89 6,675	3 225	24 1,800
12 Nov	25875.80	468.9 ₹ 35,167.5	29.65 2223.75	11.24	43 3,225	21 1,575	21 1,575

For Nifty - strike price 25900 expiring on 16DEC2025

Delta for 25900 CE is 0.49

Historical price for 25900 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 123, which was -87.75 lower than the previous day. The implied volatity was 8.94, the open interest changed by 44081 which increased total open position to 55012

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 198.5, which was -196.75 lower than the previous day. The implied volatity was 9.71, the open interest changed by 8305 which increased total open position to 10931

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 395, which was 91.8 higher than the previous day. The implied volatity was 8.51, the open interest changed by 248 which increased total open position to 2626

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 302.45, which was 19.55 higher than the previous day. The implied volatity was 9.82, the open interest changed by -605 which decreased total open position to 2378

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 286.05, which was -73.5 lower than the previous day. The implied volatity was 9.44, the open interest changed by 2284 which increased total open position to 2983

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 359.95, which was -93.1 lower than the previous day. The implied volatity was 10.20, the open interest changed by 68 which increased total open position to 699

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 449.75, which was -50.1 lower than the previous day. The implied volatity was 9.29, the open interest changed by 491 which increased total open position to 631

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 506.1, which was -14.2 lower than the previous day. The implied volatity was 9.89, the open interest changed by 6 which increased total open position to 140

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 522.35, which was 1 higher than the previous day. The implied volatity was 9.56, the open interest changed by -12 which decreased total open position to 134

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 523.15, which was 203.95 higher than the previous day. The implied volatity was 9.77, the open interest changed by -149 which decreased total open position to 146

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 310, which was -103.5 lower than the previous day. The implied volatity was 10.19, the open interest changed by 156 which increased total open position to 295

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 399.55, which was -91.55 lower than the previous day. The implied volatity was 11.34, the open interest changed by 30 which increased total open position to 139

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 491.35, which was -97 lower than the previous day. The implied volatity was 10.76, the open interest changed by 21 which increased total open position to 109

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 588.35, which was 101.55 higher than the previous day. The implied volatity was 10.33, the open interest changed by -28 which decreased total open position to 88

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 488.75, which was 77.05 higher than the previous day. The implied volatity was 10.16, the open interest changed by -32 which decreased total open position to 116

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 408.4, which was -76.2 lower than the previous day. The implied volatity was 10.67, the open interest changed by 77 which increased total open position to 148

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 487.35, which was 66.85 higher than the previous day. The implied volatity was 10.39, the open interest changed by 13 which increased total open position to 71

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 433.8, which was -3.5 lower than the previous day. The implied volatity was 9.77, the open interest changed by 34 which increased total open position to 58

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 447.45, which was -21.45 lower than the previous day. The implied volatity was 10.57, the open interest changed by 3 which increased total open position to 24

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 468.9, which was 29.65 higher than the previous day. The implied volatity was 11.24, the open interest changed by 21 which increased total open position to 21

NIFTY 16DEC2025 25900 PE
Delta: -0.51 Vega: 14.27 Theta: -6.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	143 ₹ 10,725	32.6 2445.00	9.68	5,05,946 3,79,45,950	16,024 12,01,800	37,149 27,86,175
8 Dec	25960.55	115.9 ₹ 8,692.5	73.3 5497.50	10.29	1,83,537 1,37,65,275	5,575 4,18,125	21,125 15,84,375
5 Dec	26186.45	41.7 ₹ 3,127.5	-43.75 -3281.25	8.97	73,620 55,21,500	6,469 4,85,175	15,550 11,66,250
4 Dec	26033.75	86.5 ₹ 6,487.5	-27.7 -2077.50	9.00	48,595 36,44,625	1,418 1,06,350	9,081 6,81,075
3 Dec	25986.00	111 ₹ 8,325	11.85 888.75	9.56	36,118 27,08,850	3,944 2,95,800	7,663 5,74,725
2 Dec	26032.20	99.1 ₹ 7,432.5	17.15 1286.25	9.97	9,754 7,31,550	1,059 79,425	3,719 2,78,925
1 Dec	26175.75	82.8 ₹ 6,210	2.55 191.25	10.78	6,060 4,54,500	1,364 1,02,300	2,660 1,99,500
28 Nov	26202.95	75.05 ₹ 5,628.75	-14.55 -1091.25	9.96	1,827 1,37,025	189 14,175	1,296 97,200
27 Nov	26215.55	87.5 ₹ 6,562.5	-22.25 -1668.75	10.66	2,377 1,78,275	123 9,225	1,107 83,025
26 Nov	26205.30	105.6 ₹ 7,920	-107.95 -8096.25	11.22	2,095 1,57,125	445 33,375	984 73,800
25 Nov	25884.80	211 ₹ 15,825	15.45 1158.75	10.61	1,128 84,600	277 20,775	539 40,425
24 Nov	25959.50	202 ₹ 15,150	23 1725.00	11.49	531 39,825	-68 -5,100	262 19,650
21 Nov	26068.15	181.5 ₹ 13,612.5	45.5 3412.50	11.98	542 40,650	110 8,250	330 24,750
20 Nov	26192.15	133 ₹ 9,975	-56.25 -4218.75	11.43	313 23,475	56 4,200	220 16,500
19 Nov	26052.65	188.8 ₹ 14,160	-46.7 -3502.50	11.84	455 34,125	66 4,950	164 12,300
18 Nov	25910.05	246.85 ₹ 18,513.75	46.85 3513.75	11.69	406 30,450	59 4,425	98 7,350
17 Nov	26013.45	201.9 ₹ 15,142.5	-57.55 -4316.25	11.60	74 5,550	4 300	39 2,925
14 Nov	25910.05	256.05 ₹ 19,203.75	0.1 7.50	11.97	39 2,925	3 225	35 2,625
13 Nov	25879.15	258.65 ₹ 19,398.75	16 1200.00	11.55	255 19,125	13 975	32 2,400
12 Nov	25875.80	250 ₹ 18,750	-243.25 -18243.75	11.03	26 1,950	19 1,425	19 1,425

For Nifty - strike price 25900 expiring on 16DEC2025

Delta for 25900 PE is -0.51

Historical price for 25900 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 143, which was 32.6 higher than the previous day. The implied volatity was 9.68, the open interest changed by 16024 which increased total open position to 37149

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 115.9, which was 73.3 higher than the previous day. The implied volatity was 10.29, the open interest changed by 5575 which increased total open position to 21125

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 41.7, which was -43.75 lower than the previous day. The implied volatity was 8.97, the open interest changed by 6469 which increased total open position to 15550

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 86.5, which was -27.7 lower than the previous day. The implied volatity was 9.00, the open interest changed by 1418 which increased total open position to 9081

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 111, which was 11.85 higher than the previous day. The implied volatity was 9.56, the open interest changed by 3944 which increased total open position to 7663

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 99.1, which was 17.15 higher than the previous day. The implied volatity was 9.97, the open interest changed by 1059 which increased total open position to 3719

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 82.8, which was 2.55 higher than the previous day. The implied volatity was 10.78, the open interest changed by 1364 which increased total open position to 2660

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 75.05, which was -14.55 lower than the previous day. The implied volatity was 9.96, the open interest changed by 189 which increased total open position to 1296

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 87.5, which was -22.25 lower than the previous day. The implied volatity was 10.66, the open interest changed by 123 which increased total open position to 1107

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 105.6, which was -107.95 lower than the previous day. The implied volatity was 11.22, the open interest changed by 445 which increased total open position to 984

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 211, which was 15.45 higher than the previous day. The implied volatity was 10.61, the open interest changed by 277 which increased total open position to 539

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 202, which was 23 higher than the previous day. The implied volatity was 11.49, the open interest changed by -68 which decreased total open position to 262

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 181.5, which was 45.5 higher than the previous day. The implied volatity was 11.98, the open interest changed by 110 which increased total open position to 330

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 133, which was -56.25 lower than the previous day. The implied volatity was 11.43, the open interest changed by 56 which increased total open position to 220

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 188.8, which was -46.7 lower than the previous day. The implied volatity was 11.84, the open interest changed by 66 which increased total open position to 164

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 246.85, which was 46.85 higher than the previous day. The implied volatity was 11.69, the open interest changed by 59 which increased total open position to 98

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 201.9, which was -57.55 lower than the previous day. The implied volatity was 11.60, the open interest changed by 4 which increased total open position to 39

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 256.05, which was 0.1 higher than the previous day. The implied volatity was 11.97, the open interest changed by 3 which increased total open position to 35

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 258.65, which was 16 higher than the previous day. The implied volatity was 11.55, the open interest changed by 13 which increased total open position to 32

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 250, which was -243.25 lower than the previous day. The implied volatity was 11.03, the open interest changed by 19 which increased total open position to 19

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