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 26300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-3.2 -240.00	-	20,11,450 15,08,58,750	1,05,582 79,18,650	1,05,582 79,18,650
15 Dec	26027.30	3 ₹ 225	-8.05 -603.75	11.92	28,37,314 21,27,98,550	29,337 22,00,275	1,54,040 1,15,53,000
12 Dec	26046.95	12.4 ₹ 930	3.15 236.25	7.17	22,66,284 16,99,71,300	20,640 15,48,000	1,24,703 93,52,725
11 Dec	25898.55	8.95 ₹ 671.25	-3.45 -258.75	8.48	12,50,776 9,38,08,200	6,393 4,79,475	1,04,063 78,04,725
10 Dec	25758.00	12.7 ₹ 952.5	-5.35 -401.25	10.61	12,01,377 9,01,03,275	30,990 23,24,250	97,670 73,25,250
9 Dec	25839.65	18.4 ₹ 1,380	-28.7 -2152.50	9.34	3,72,633 2,79,47,475	24,587 18,44,025	66,680 50,01,000
8 Dec	25960.55	43 ₹ 3,225	-83.5 -6262.50	9.67	1,97,723 1,48,29,225	19,384 14,53,800	42,093 31,56,975
5 Dec	26186.45	126.5 ₹ 9,487.5	34.5 2587.50	8.02	1,19,190 89,39,250	8,553 6,41,475	22,709 17,03,175
4 Dec	26033.75	90.3 ₹ 6,772.5	-0.1 -7.50	9.05	53,987 40,49,025	411 30,825	14,156 10,61,700
3 Dec	25986.00	91 ₹ 6,825	-43.75 -3281.25	9.19	35,879 26,90,925	4,522 3,39,150	13,745 10,30,875
2 Dec	26032.20	138.25 ₹ 10,368.75	-59.75 -4481.25	9.87	18,262 13,69,650	3,909 2,93,175	9,223 6,91,725
1 Dec	26175.75	195.25 ₹ 14,643.75	-35.1 -2632.50	9.60	13,946 10,45,950	2,460 1,84,500	5,314 3,98,550

28 Nov	26202.95	238 ₹ 17,850	-10.35 -776.25	9.50	5,372 4,02,900	1,050 78,750	2,854 2,14,050
27 Nov	26215.55	249.05 ₹ 18,678.75	-8.35 -626.25	9.22	4,897 3,67,275	656 49,200	1,804 1,35,300
26 Nov	26205.30	264 ₹ 19,800	130.2 9765.00	9.81	2,419 1,81,425	436 32,700	1,148 86,100
25 Nov	25884.80	122.9 ₹ 9,217.5	-78.6 -5895.00	9.65	678 50,850	140 10,500	712 53,400
24 Nov	25959.50	185.85 ₹ 13,938.75	-69.85 -5238.75	10.68	838 62,850	176 13,200	572 42,900
21 Nov	26068.15	249.55 ₹ 18,716.25	-78.6 -5895.00	10.20	591 44,325	144 10,800	396 29,700
20 Nov	26192.15	332 ₹ 24,900	79.3 5947.50	10.34	1,156 86,700	-108 -8,100	252 18,900
19 Nov	26052.65	256.95 ₹ 19,271.25	47.25 3543.75	10.01	835 62,625	335 25,125	360 27,000
18 Nov	25910.05	206 ₹ 15,450	-49 -3675.00	10.38	43 3,225	18 1,350	25 1,875
17 Nov	26013.45	255 ₹ 19,125	-22.7 -1702.50	9.99	28 2,100	7 525	7 525
14 Nov	25910.05	277.7 ₹ 20,827.5	0 0.00	0.54	0 0	0 0	0 0
13 Nov	25879.15	277.7 ₹ 20,827.5	0 0.00	0.58	0 0	0 0	0 0
12 Nov	25875.80	277.7 ₹ 20,827.5	0 0.00	0.59	0 0	0 0	0 0

For Nifty - strike price 26300 expiring on 16DEC2025

Delta for 26300 CE is -

Historical price for 26300 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 105582 which increased total open position to 105582

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3, which was -8.05 lower than the previous day. The implied volatity was 11.92, the open interest changed by 29337 which increased total open position to 154040

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 12.4, which was 3.15 higher than the previous day. The implied volatity was 7.17, the open interest changed by 20640 which increased total open position to 124703

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 8.95, which was -3.45 lower than the previous day. The implied volatity was 8.48, the open interest changed by 6393 which increased total open position to 104063

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 12.7, which was -5.35 lower than the previous day. The implied volatity was 10.61, the open interest changed by 30990 which increased total open position to 97670

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 18.4, which was -28.7 lower than the previous day. The implied volatity was 9.34, the open interest changed by 24587 which increased total open position to 66680

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 43, which was -83.5 lower than the previous day. The implied volatity was 9.67, the open interest changed by 19384 which increased total open position to 42093

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 126.5, which was 34.5 higher than the previous day. The implied volatity was 8.02, the open interest changed by 8553 which increased total open position to 22709

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 90.3, which was -0.1 lower than the previous day. The implied volatity was 9.05, the open interest changed by 411 which increased total open position to 14156

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 91, which was -43.75 lower than the previous day. The implied volatity was 9.19, the open interest changed by 4522 which increased total open position to 13745

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 138.25, which was -59.75 lower than the previous day. The implied volatity was 9.87, the open interest changed by 3909 which increased total open position to 9223

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 195.25, which was -35.1 lower than the previous day. The implied volatity was 9.60, the open interest changed by 2460 which increased total open position to 5314

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 238, which was -10.35 lower than the previous day. The implied volatity was 9.50, the open interest changed by 1050 which increased total open position to 2854

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 249.05, which was -8.35 lower than the previous day. The implied volatity was 9.22, the open interest changed by 656 which increased total open position to 1804

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 264, which was 130.2 higher than the previous day. The implied volatity was 9.81, the open interest changed by 436 which increased total open position to 1148

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 122.9, which was -78.6 lower than the previous day. The implied volatity was 9.65, the open interest changed by 140 which increased total open position to 712

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 185.85, which was -69.85 lower than the previous day. The implied volatity was 10.68, the open interest changed by 176 which increased total open position to 572

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 249.55, which was -78.6 lower than the previous day. The implied volatity was 10.20, the open interest changed by 144 which increased total open position to 396

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 332, which was 79.3 higher than the previous day. The implied volatity was 10.34, the open interest changed by -108 which decreased total open position to 252

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 256.95, which was 47.25 higher than the previous day. The implied volatity was 10.01, the open interest changed by 335 which increased total open position to 360

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 206, which was -49 lower than the previous day. The implied volatity was 10.38, the open interest changed by 18 which increased total open position to 25

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 255, which was -22.7 lower than the previous day. The implied volatity was 9.99, the open interest changed by 7 which increased total open position to 7

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 277.7, which was 0 lower than the previous day. The implied volatity was 0.54, 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 277.7, which was 0 lower than the previous day. The implied volatity was 0.58, 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 277.7, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0

NIFTY 16DEC2025 26300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	440.65 ₹ 33,048.75	164.25 12318.75	-	27,676 20,75,700	1,976 1,48,200	1,976 1,48,200
15 Dec	26027.30	278 ₹ 20,850	26.8 2010.00	9.64	86,922 65,19,150	-1,311 -98,325	4,771 3,57,825
12 Dec	26046.95	247.1 ₹ 18,532.5	-133.35 -10001.25	8.29	1,20,162 90,12,150	-575 -43,125	6,082 4,56,150
11 Dec	25898.55	378.7 ₹ 28,402.5	-138.6 -10395.00	8.55	33,648 25,23,600	-6,623 -4,96,725	6,657 4,99,275
10 Dec	25758.00	525.25 ₹ 39,393.75	90.75 6806.25	10.34	29,050 21,78,750	810 60,750	13,280 9,96,000
9 Dec	25839.65	435.4 ₹ 32,655	85.3 6397.50	10.47	20,867 15,65,025	2,226 1,66,950	12,470 9,35,250
8 Dec	25960.55	365.3 ₹ 27,397.5	193.3 14497.50	10.93	49,731 37,29,825	3,569 2,67,675	10,244 7,68,300
5 Dec	26186.45	172 ₹ 12,900	-99.5 -7462.50	8.33	32,882 24,66,150	3,708 2,78,100	6,675 5,00,625
4 Dec	26033.75	267.25 ₹ 20,043.75	-53.55 -4016.25	7.87	5,994 4,49,550	-721 -54,075	2,967 2,22,525
3 Dec	25986.00	314.95 ₹ 23,621.25	35.9 2692.50	9.33	4,684 3,51,300	243 18,225	3,688 2,76,600
2 Dec	26032.20	271 ₹ 20,325	48.7 3652.50	9.40	6,297 4,72,275	38 2,850	3,445 2,58,375
1 Dec	26175.75	220.8 ₹ 16,560	14.4 1080.00	10.25	11,404 8,55,300	1,044 78,300	3,407 2,55,525
28 Nov	26202.95	204.25 ₹ 15,318.75	-17.3 -1297.50	9.52	4,819 3,61,425	1,342 1,00,650	2,363 1,77,225
27 Nov	26215.55	215 ₹ 16,125	-31.3 -2347.50	10.16	3,786 2,83,950	626 46,950	1,021 76,575
26 Nov	26205.30	240 ₹ 18,000	-182.05 -13653.75	10.75	863 64,725	34 2,550	395 29,625
25 Nov	25884.80	425 ₹ 31,875	49.65 3723.75	10.26	183 13,725	-36 -2,700	361 27,075
24 Nov	25959.50	395.5 ₹ 29,662.5	51.8 3885.00	11.18	455 34,125	46 3,450	397 29,775
21 Nov	26068.15	350.7 ₹ 26,302.5	85.55 6416.25	11.81	297 22,275	106 7,950	351 26,325
20 Nov	26192.15	258.9 ₹ 19,417.5	-92.1 -6907.50	10.68	332 24,900	215 16,125	245 18,375
19 Nov	26052.65	351 ₹ 26,325	-378.35 -28376.25	11.42	35 2,625	30 2,250	30 2,250
18 Nov	25910.05	729.35 ₹ 54,701.25	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	729.35 ₹ 54,701.25	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	729.35 ₹ 54,701.25	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	729.35 ₹ 54,701.25	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	729.35 ₹ 54,701.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26300 expiring on 16DEC2025

Delta for 26300 PE is -

Historical price for 26300 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 440.65, which was 164.25 higher than the previous day. The implied volatity was -, the open interest changed by 1976 which increased total open position to 1976

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 278, which was 26.8 higher than the previous day. The implied volatity was 9.64, the open interest changed by -1311 which decreased total open position to 4771

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 247.1, which was -133.35 lower than the previous day. The implied volatity was 8.29, the open interest changed by -575 which decreased total open position to 6082

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 378.7, which was -138.6 lower than the previous day. The implied volatity was 8.55, the open interest changed by -6623 which decreased total open position to 6657

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 525.25, which was 90.75 higher than the previous day. The implied volatity was 10.34, the open interest changed by 810 which increased total open position to 13280

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 435.4, which was 85.3 higher than the previous day. The implied volatity was 10.47, the open interest changed by 2226 which increased total open position to 12470

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 365.3, which was 193.3 higher than the previous day. The implied volatity was 10.93, the open interest changed by 3569 which increased total open position to 10244

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 172, which was -99.5 lower than the previous day. The implied volatity was 8.33, the open interest changed by 3708 which increased total open position to 6675

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 267.25, which was -53.55 lower than the previous day. The implied volatity was 7.87, the open interest changed by -721 which decreased total open position to 2967

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 314.95, which was 35.9 higher than the previous day. The implied volatity was 9.33, the open interest changed by 243 which increased total open position to 3688

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 271, which was 48.7 higher than the previous day. The implied volatity was 9.40, the open interest changed by 38 which increased total open position to 3445

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 220.8, which was 14.4 higher than the previous day. The implied volatity was 10.25, the open interest changed by 1044 which increased total open position to 3407

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 204.25, which was -17.3 lower than the previous day. The implied volatity was 9.52, the open interest changed by 1342 which increased total open position to 2363

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 215, which was -31.3 lower than the previous day. The implied volatity was 10.16, the open interest changed by 626 which increased total open position to 1021

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 240, which was -182.05 lower than the previous day. The implied volatity was 10.75, the open interest changed by 34 which increased total open position to 395

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 425, which was 49.65 higher than the previous day. The implied volatity was 10.26, the open interest changed by -36 which decreased total open position to 361

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 395.5, which was 51.8 higher than the previous day. The implied volatity was 11.18, the open interest changed by 46 which increased total open position to 397

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 350.7, which was 85.55 higher than the previous day. The implied volatity was 11.81, the open interest changed by 106 which increased total open position to 351

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 258.9, which was -92.1 lower than the previous day. The implied volatity was 10.68, the open interest changed by 215 which increased total open position to 245

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 351, which was -378.35 lower than the previous day. The implied volatity was 11.42, the open interest changed by 30 which increased total open position to 30

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 729.35, 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 729.35, 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 729.35, 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 729.35, 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 729.35, 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

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