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 27450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-0.6 -45.00	-	41,819 31,36,425	2,561 1,92,075	2,561 1,92,075
15 Dec	26027.30	0.6 ₹ 45	-0.25 -18.75	38.05	29,862 22,39,650	-4,091 -3,06,825	2,403 1,80,225
12 Dec	26046.95	0.8 ₹ 60	0 0.00	18.99	17,394 13,04,550	209 15,675	6,494 4,87,050
11 Dec	25898.55	0.75 ₹ 56.25	-0.75 -56.25	18.46	28,765 21,57,375	1,215 91,125	6,285 4,71,375
10 Dec	25758.00	1.5 ₹ 112.5	0.1 7.50	19.80	44,927 33,69,525	1,703 1,27,725	5,070 3,80,250
9 Dec	25839.65	1.3 ₹ 97.5	-1 -75.00	16.97	10,353 7,76,475	66 4,950	3,367 2,52,525
8 Dec	25960.55	2.5 ₹ 187.5	0.95 71.25	16.20	8,821 6,61,575	2,975 2,23,125	3,301 2,47,575
5 Dec	26186.45	1.6 ₹ 120	-0.65 -48.75	10.87	492 36,900	-160 -12,000	326 24,450
4 Dec	26033.75	2.1 ₹ 157.5	-0.9 -67.50	12.04	735 55,125	166 12,450	486 36,450
3 Dec	25986.00	2.95 ₹ 221.25	-1 -75.00	12.31	505 37,875	-16 -1,200	320 24,000
2 Dec	26032.20	4.45 ₹ 333.75	-1.2 -90.00	11.92	457 34,275	40 3,000	336 25,200
1 Dec	26175.75	6 ₹ 450	-0.4 -30.00	10.98	229 17,175	46 3,450	296 22,200

28 Nov	26202.95	6.4 ₹ 480	-0.2 -15.00	9.82	6 450	0 0	250 18,750
27 Nov	26215.55	6.6 ₹ 495	-1.65 -123.75	9.44	96 7,200	26 1,950	250 18,750
26 Nov	26205.30	8.6 ₹ 645	1.95 146.25	9.71	264 19,800	21 1,575	224 16,800
25 Nov	25884.80	5.55 ₹ 416.25	-4.45 -333.75	11.08	233 17,475	2 150	203 15,225
24 Nov	25959.50	10.1 ₹ 757.5	-4.25 -318.75	11.28	64 4,800	-7 -525	201 15,075
21 Nov	26068.15	14.5 ₹ 1,087.5	-4.8 -360.00	10.34	89 6,675	8 600	208 15,600
20 Nov	26192.15	19.05 ₹ 1,428.75	3.75 281.25	9.74	103 7,725	2 150	200 15,000
19 Nov	26052.65	15 ₹ 1,125	2.4 180.00	10.01	89 6,675	13 975	198 14,850
18 Nov	25910.05	11.6 ₹ 870	-5.65 -423.75	10.33	196 14,700	79 5,925	185 13,875
17 Nov	26013.45	17.65 ₹ 1,323.75	-4 -300.00	10.15	50 3,750	9 675	106 7,950
14 Nov	25910.05	22 ₹ 1,650	-1 -75.00	10.65	37 2,775	22 1,650	97 7,275
13 Nov	25879.15	22.95 ₹ 1,721.25	1.95 146.25	10.73	121 9,075	66 4,950	75 5,625
12 Nov	25875.80	20 ₹ 1,500	-31.9 -2392.50	10.30	21 1,575	9 675	9 675

For Nifty - strike price 27450 expiring on 16DEC2025

Delta for 27450 CE is -

Historical price for 27450 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 2561 which increased total open position to 2561

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 38.05, the open interest changed by -4091 which decreased total open position to 2403

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 18.99, the open interest changed by 209 which increased total open position to 6494

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 18.46, the open interest changed by 1215 which increased total open position to 6285

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 19.80, the open interest changed by 1703 which increased total open position to 5070

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1.3, which was -1 lower than the previous day. The implied volatity was 16.97, the open interest changed by 66 which increased total open position to 3367

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2.5, which was 0.95 higher than the previous day. The implied volatity was 16.20, the open interest changed by 2975 which increased total open position to 3301

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was 10.87, the open interest changed by -160 which decreased total open position to 326

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.1, which was -0.9 lower than the previous day. The implied volatity was 12.04, the open interest changed by 166 which increased total open position to 486

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2.95, which was -1 lower than the previous day. The implied volatity was 12.31, the open interest changed by -16 which decreased total open position to 320

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 4.45, which was -1.2 lower than the previous day. The implied volatity was 11.92, the open interest changed by 40 which increased total open position to 336

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 6, which was -0.4 lower than the previous day. The implied volatity was 10.98, the open interest changed by 46 which increased total open position to 296

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 6.4, which was -0.2 lower than the previous day. The implied volatity was 9.82, the open interest changed by 0 which decreased total open position to 250

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 6.6, which was -1.65 lower than the previous day. The implied volatity was 9.44, the open interest changed by 26 which increased total open position to 250

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 8.6, which was 1.95 higher than the previous day. The implied volatity was 9.71, the open interest changed by 21 which increased total open position to 224

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 5.55, which was -4.45 lower than the previous day. The implied volatity was 11.08, the open interest changed by 2 which increased total open position to 203

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 10.1, which was -4.25 lower than the previous day. The implied volatity was 11.28, the open interest changed by -7 which decreased total open position to 201

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 14.5, which was -4.8 lower than the previous day. The implied volatity was 10.34, the open interest changed by 8 which increased total open position to 208

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 19.05, which was 3.75 higher than the previous day. The implied volatity was 9.74, the open interest changed by 2 which increased total open position to 200

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 15, which was 2.4 higher than the previous day. The implied volatity was 10.01, the open interest changed by 13 which increased total open position to 198

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 11.6, which was -5.65 lower than the previous day. The implied volatity was 10.33, the open interest changed by 79 which increased total open position to 185

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 17.65, which was -4 lower than the previous day. The implied volatity was 10.15, the open interest changed by 9 which increased total open position to 106

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 22, which was -1 lower than the previous day. The implied volatity was 10.65, the open interest changed by 22 which increased total open position to 97

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 22.95, which was 1.95 higher than the previous day. The implied volatity was 10.73, the open interest changed by 66 which increased total open position to 75

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 20, which was -31.9 lower than the previous day. The implied volatity was 10.30, the open interest changed by 9 which increased total open position to 9

NIFTY 16DEC2025 27450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	1578 ₹ 1,18,350	142.1 10657.50	-	0 0	1 75	1 75
15 Dec	26027.30	1578 ₹ 1,18,350	142.1 10657.50	-	0 0	0 0	0 0
12 Dec	26046.95	1578 ₹ 1,18,350	142.1 10657.50	-	0 0	0 0	1 75
11 Dec	25898.55	1578 ₹ 1,18,350	142.1 10657.50	-	0 0	0 0	1 75
10 Dec	25758.00	1578 ₹ 1,18,350	142.1 10657.50	-	0 0	-1 -75	1 75
9 Dec	25839.65	1578 ₹ 1,18,350	142.1 10657.50	26.16	1 75	1 75	2 150
8 Dec	25960.55	1435.9 ₹ 1,07,692.5	211.25 15843.75	-	2 150	-1 -75	1 75
5 Dec	26186.45	1224.65 ₹ 91,848.75	-103.65 -7773.75	19.21	3 225	0 0	2 150
4 Dec	26033.75	1324.95 ₹ 99,371.25	-66.1 -4957.50	-	4 300	0 0	2 150
3 Dec	25986.00	1387.8 ₹ 1,04,085	73.1 5482.50	17.10	2 150	0 0	2 150
2 Dec	26032.20	1314.7 ₹ 98,602.5	110.45 8283.75	16.74	1 75	0 0	2 150
1 Dec	26175.75	1204.25 ₹ 90,318.75	70.2 5265.00	16.46	2 150	0 0	2 150
28 Nov	26202.95	1134.05 ₹ 85,053.75	17.45 1308.75	12.95	3 225	2 150	2 150
27 Nov	26215.55	1106.6 ₹ 82,995	-43.1 -3232.50	11.95	4 300	0 0	0 0
26 Nov	26205.30	1146.25 ₹ 85,968.75	-500.6 -37545.00	14.45	2 150	0 0	0 0
25 Nov	25884.80	1646.85 ₹ 1,23,513.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1646.85 ₹ 1,23,513.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1646.85 ₹ 1,23,513.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1646.85 ₹ 1,23,513.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1646.85 ₹ 1,23,513.75	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 27450 expiring on 16DEC2025

Delta for 27450 PE is -

Historical price for 27450 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1578, which was 142.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1578, which was 142.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1578, which was 142.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1578, which was 142.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1578, which was 142.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1578, which was 142.1 higher than the previous day. The implied volatity was 26.16, the open interest changed by 1 which increased total open position to 2

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1435.9, which was 211.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1224.65, which was -103.65 lower than the previous day. The implied volatity was 19.21, the open interest changed by 0 which decreased total open position to 2

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1324.95, 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 2

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1387.8, which was 73.1 higher than the previous day. The implied volatity was 17.10, 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 1314.7, which was 110.45 higher than the previous day. The implied volatity was 16.74, the open interest changed by 0 which decreased total open position to 2

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1204.25, which was 70.2 higher than the previous day. The implied volatity was 16.46, the open interest changed by 0 which decreased total open position to 2

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1134.05, which was 17.45 higher than the previous day. The implied volatity was 12.95, the open interest changed by 2 which increased total open position to 2

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1106.6, which was -43.1 lower than the previous day. The implied volatity was 11.95, 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 1146.25, which was -500.6 lower than the previous day. The implied volatity was 14.45, 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 1646.85, 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 1646.85, 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 1646.85, 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 1646.85, 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 1646.85, 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