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 27300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-0.65 -48.75	-	1,43,842 1,07,88,150	21,114 15,83,550	21,114 15,83,550
15 Dec	26027.30	0.6 ₹ 45	-0.25 -18.75	34.58	84,900 63,67,500	-15,787 -11,84,025	21,308 15,98,100
12 Dec	26046.95	0.8 ₹ 60	-0.05 -3.75	17.14	1,65,400 1,24,05,000	-7,075 -5,30,625	37,095 27,82,125
11 Dec	25898.55	0.85 ₹ 63.75	-0.85 -63.75	17.10	1,37,218 1,02,91,350	-1,014 -76,050	44,170 33,12,750
10 Dec	25758.00	1.75 ₹ 131.25	0.25 18.75	18.43	2,39,309 1,79,48,175	20,560 15,42,000	45,184 33,88,800
9 Dec	25839.65	1.45 ₹ 108.75	-1.35 -101.25	15.77	79,618 59,71,350	8,759 6,56,925	24,624 18,46,800
8 Dec	25960.55	3.05 ₹ 228.75	0.6 45.00	15.19	46,692 35,01,900	11,666 8,74,950	15,865 11,89,875
5 Dec	26186.45	2.1 ₹ 157.5	-0.9 -67.50	10.04	7,409 5,55,675	311 23,325	4,199 3,14,925
4 Dec	26033.75	2.85 ₹ 213.75	-1.1 -82.50	11.45	6,602 4,95,150	242 18,150	3,888 2,91,600

3 Dec	25986.00	3.9 ₹ 292.5	-1.15 -86.25	11.62	8,718 6,53,850	1,254 94,050	3,646 2,73,450
2 Dec	26032.20	4.9 ₹ 367.5	-2.45 -183.75	10.94	4,598 3,44,850	622 46,650	2,392 1,79,400
1 Dec	26175.75	7.5 ₹ 562.5	-1.15 -86.25	10.20	3,729 2,79,675	868 65,100	1,770 1,32,750
28 Nov	26202.95	8.7 ₹ 652.5	-2.1 -157.50	9.23	1,033 77,475	190 14,250	902 67,650
27 Nov	26215.55	10.7 ₹ 802.5	-2.3 -172.50	9.17	1,074 80,550	125 9,375	712 53,400
26 Nov	26205.30	13.35 ₹ 1,001.25	5.35 401.25	9.42	1,045 78,375	406 30,450	587 44,025
25 Nov	25884.80	7.2 ₹ 540	-5.95 -446.25	10.56	191 14,325	36 2,700	181 13,575
24 Nov	25959.50	16.95 ₹ 1,271.25	-4.4 -330.00	11.36	248 18,600	64 4,800	145 10,875
21 Nov	26068.15	22.25 ₹ 1,668.75	-7.15 -536.25	10.26	72 5,400	40 3,000	81 6,075
20 Nov	26192.15	29.4 ₹ 2,205	8.05 603.75	9.66	75 5,625	25 1,875	41 3,075
19 Nov	26052.65	21.35 ₹ 1,601.25	-45.3 -3397.50	9.75	28 2,100	16 1,200	16 1,200
18 Nov	25910.05	66.65 ₹ 4,998.75	0 0.00	3.79	0 0	0 0	0 0
17 Nov	26013.45	66.65 ₹ 4,998.75	0 0.00	3.34	0 0	0 0	0 0
14 Nov	25910.05	66.65 ₹ 4,998.75	0 0.00	3.41	0 0	0 0	0 0
13 Nov	25879.15	66.65 ₹ 4,998.75	0 0.00	3.42	0 0	0 0	0 0
12 Nov	25875.80	66.65 ₹ 4,998.75	0 0.00	3.39	0 0	0 0	0 0

For Nifty - strike price 27300 expiring on 16DEC2025

Delta for 27300 CE is -

Historical price for 27300 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 21114 which increased total open position to 21114

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 34.58, the open interest changed by -15787 which decreased total open position to 21308

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 17.14, the open interest changed by -7075 which decreased total open position to 37095

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was 17.10, the open interest changed by -1014 which decreased total open position to 44170

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was 18.43, the open interest changed by 20560 which increased total open position to 45184

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1.45, which was -1.35 lower than the previous day. The implied volatity was 15.77, the open interest changed by 8759 which increased total open position to 24624

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.05, which was 0.6 higher than the previous day. The implied volatity was 15.19, the open interest changed by 11666 which increased total open position to 15865

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.1, which was -0.9 lower than the previous day. The implied volatity was 10.04, the open interest changed by 311 which increased total open position to 4199

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.85, which was -1.1 lower than the previous day. The implied volatity was 11.45, the open interest changed by 242 which increased total open position to 3888

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.9, which was -1.15 lower than the previous day. The implied volatity was 11.62, the open interest changed by 1254 which increased total open position to 3646

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 4.9, which was -2.45 lower than the previous day. The implied volatity was 10.94, the open interest changed by 622 which increased total open position to 2392

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7.5, which was -1.15 lower than the previous day. The implied volatity was 10.20, the open interest changed by 868 which increased total open position to 1770

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 8.7, which was -2.1 lower than the previous day. The implied volatity was 9.23, the open interest changed by 190 which increased total open position to 902

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 10.7, which was -2.3 lower than the previous day. The implied volatity was 9.17, the open interest changed by 125 which increased total open position to 712

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 13.35, which was 5.35 higher than the previous day. The implied volatity was 9.42, the open interest changed by 406 which increased total open position to 587

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 7.2, which was -5.95 lower than the previous day. The implied volatity was 10.56, the open interest changed by 36 which increased total open position to 181

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 16.95, which was -4.4 lower than the previous day. The implied volatity was 11.36, the open interest changed by 64 which increased total open position to 145

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 22.25, which was -7.15 lower than the previous day. The implied volatity was 10.26, the open interest changed by 40 which increased total open position to 81

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 29.4, which was 8.05 higher than the previous day. The implied volatity was 9.66, the open interest changed by 25 which increased total open position to 41

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 21.35, which was -45.3 lower than the previous day. The implied volatity was 9.75, the open interest changed by 16 which increased total open position to 16

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 66.65, which was 0 lower than the previous day. The implied volatity was 3.79, 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 66.65, which was 0 lower than the previous day. The implied volatity was 3.34, 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 66.65, which was 0 lower than the previous day. The implied volatity was 3.41, 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 66.65, which was 0 lower than the previous day. The implied volatity was 3.42, 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 66.65, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0

NIFTY 16DEC2025 27300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	1400 ₹ 1,05,000	114.15 8561.25	-	3 225	4 300	4 300
15 Dec	26027.30	1285.85 ₹ 96,438.75	51.85 3888.75	49.78	5 375	-2 -150	6 450
12 Dec	26046.95	1235.85 ₹ 92,688.75	-200.25 -15018.75	23.88	4 300	-1 -75	8 600
11 Dec	25898.55	1436.1 ₹ 1,07,707.5	-72.35 -5426.25	37.44	3 225	0 0	9 675
10 Dec	25758.00	1501.65 ₹ 1,12,623.75	94.3 7072.50	-	4 300	1 75	9 675
9 Dec	25839.65	1409.25 ₹ 1,05,693.75	115.5 8662.50	16.98	8 600	4 300	8 600
8 Dec	25960.55	1292.6 ₹ 96,945	223.3 16747.50	-	2 150	-1 -75	4 300
5 Dec	26186.45	1069.3 ₹ 80,197.5	-104.55 -7841.25	16.54	2 150	0 0	5 375
4 Dec	26033.75	1171.05 ₹ 87,828.75	-58.05 -4353.75	-	5 375	3 225	5 375
3 Dec	25986.00	1220.7 ₹ 91,552.5	50.7 3802.50	11.12	3 225	0 0	2 150
2 Dec	26032.20	1170 ₹ 87,750	244.5 18337.50	15.96	3 225	1 75	2 150
1 Dec	26175.75	925.5 ₹ 69,412.5	-66.1 -4957.50	-	1 75	0 0	1 75
28 Nov	26202.95	991.6 ₹ 74,370	4.3 322.50	12.18	3 225	1 75	1 75
27 Nov	26215.55	983.15 ₹ 73,736.25	-23.85 -1788.75	13.02	2 150	0 0	0 0
26 Nov	26205.30	1004.95 ₹ 75,371.25	-507.55 -38066.25	13.63	2 150	0 0	0 0
25 Nov	25884.80	1512.5 ₹ 1,13,437.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1512.5 ₹ 1,13,437.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1512.5 ₹ 1,13,437.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1512.5 ₹ 1,13,437.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1512.5 ₹ 1,13,437.5	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 27300 expiring on 16DEC2025

Delta for 27300 PE is -

Historical price for 27300 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1400, which was 114.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1285.85, which was 51.85 higher than the previous day. The implied volatity was 49.78, the open interest changed by -2 which decreased total open position to 6

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1235.85, which was -200.25 lower than the previous day. The implied volatity was 23.88, the open interest changed by -1 which decreased total open position to 8

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1436.1, which was -72.35 lower than the previous day. The implied volatity was 37.44, the open interest changed by 0 which decreased total open position to 9

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1501.65, which was 94.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1409.25, which was 115.5 higher than the previous day. The implied volatity was 16.98, the open interest changed by 4 which increased total open position to 8

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1292.6, which was 223.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1069.3, which was -104.55 lower than the previous day. The implied volatity was 16.54, the open interest changed by 0 which decreased total open position to 5

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1171.05, which was -58.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1220.7, which was 50.7 higher than the previous day. The implied volatity was 11.12, the open interest changed by 0 which decreased total open position to 2

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1170, which was 244.5 higher than the previous day. The implied volatity was 15.96, the open interest changed by 1 which increased total open position to 2

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 925.5, which was -66.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 991.6, which was 4.3 higher than the previous day. The implied volatity was 12.18, the open interest changed by 1 which increased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 983.15, which was -23.85 lower than the previous day. The implied volatity was 13.02, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1004.95, which was -507.55 lower than the previous day. The implied volatity was 13.63, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1512.5, 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 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 1512.5, 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 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1512.5, 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 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1512.5, 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 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1512.5, 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 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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