NIFTY

Nifty

26046.95 +148.40 (0.57%)

L: 25938.45 H: 26057.6

Back to Option Chain

Historical option data for NIFTY
12 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 25000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1063 ₹ 79,725	135.4 10155.00	-	1,458 1,09,350	-399 -29,925	2,573 1,92,975
11 Dec	25898.55	929.05 ₹ 69,678.75	129.75 9731.25	11.25	2,400 1,80,000	-187 -14,025	2,972 2,22,900
10 Dec	25758.00	794.6 ₹ 59,595	-89.1 -6682.50	-	1,995 1,49,625	570 42,750	3,159 2,36,925
9 Dec	25839.65	885.95 ₹ 66,446.25	-132.15 -9911.25	-	2,259 1,69,425	768 57,600	2,589 1,94,175
8 Dec	25960.55	988 ₹ 74,100	-263.25 -19743.75	-	1,861 1,39,575	1,420 1,06,500	1,821 1,36,575
5 Dec	26186.45	1253.95 ₹ 94,046.25	135.8 10185.00	-	345 25,875	274 20,550	401 30,075
4 Dec	26033.75	1111.9 ₹ 83,392.5	59.3 4447.50	14.21	91 6,825	65 4,875	127 9,525
3 Dec	25986.00	1074.1 ₹ 80,557.5	-55.9 -4192.50	7.36	68 5,100	46 3,450	62 4,650
2 Dec	26032.20	1130 ₹ 84,750	-116.6 -8745.00	-	10 750	6 450	16 1,200
1 Dec	26175.75	1246.6 ₹ 93,495	-72.2 -5415.00	-	2 150	0 0	10 750
28 Nov	26202.95	1317.75 ₹ 98,831.25	-9 -675.00	-	4 300	0 0	10 750
27 Nov	26215.55	1346.35 ₹ 1,00,976.25	34.2 2565.00	-	10 750	9 675	10 750

26 Nov	26205.30	1309.45 ₹ 98,208.75	259.4 19455.00	-	2 150	-1 -75	1 75
25 Nov	25884.80	1050.05 ₹ 78,753.75	54.05 4053.75	13.67	3 225	2 150	2 150
24 Nov	25959.50	996 ₹ 74,700	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	996 ₹ 74,700	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	996 ₹ 74,700	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	996 ₹ 74,700	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 25000 expiring on 16DEC2025

Delta for 25000 CE is -

Historical price for 25000 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1063, which was 135.4 higher than the previous day. The implied volatity was -, the open interest changed by -399 which decreased total open position to 2573

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 929.05, which was 129.75 higher than the previous day. The implied volatity was 11.25, the open interest changed by -187 which decreased total open position to 2972

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 794.6, which was -89.1 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 3159

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 885.95, which was -132.15 lower than the previous day. The implied volatity was -, the open interest changed by 768 which increased total open position to 2589

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 988, which was -263.25 lower than the previous day. The implied volatity was -, the open interest changed by 1420 which increased total open position to 1821

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1253.95, which was 135.8 higher than the previous day. The implied volatity was -, the open interest changed by 274 which increased total open position to 401

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1111.9, which was 59.3 higher than the previous day. The implied volatity was 14.21, the open interest changed by 65 which increased total open position to 127

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1074.1, which was -55.9 lower than the previous day. The implied volatity was 7.36, the open interest changed by 46 which increased total open position to 62

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1130, which was -116.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 16

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1246.6, which was -72.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1317.75, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1346.35, which was 34.2 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1309.45, which was 259.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1050.05, which was 54.05 higher than the previous day. The implied volatity was 13.67, the open interest changed by 2 which increased total open position to 2

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 996, 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 996, 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 996, 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 996, 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

NIFTY 16DEC2025 25000 PE
Delta: -0.01 Vega: 1.00 Theta: -2.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	2.6 ₹ 195	-0.35 -26.25	18.51	10,75,283 8,06,46,225	19,072 14,30,400	1,69,682 1,27,26,150
11 Dec	25898.55	2.85 ₹ 213.75	-3.4 -255.00	14.85	8,07,326 6,05,49,450	63,130 47,34,750	1,50,610 1,12,95,750
10 Dec	25758.00	6.25 ₹ 468.75	0.95 71.25	13.62	5,48,477 4,11,35,775	15,321 11,49,075	87,480 65,61,000
9 Dec	25839.65	5.35 ₹ 401.25	-2.5 -187.50	13.38	2,06,856 1,55,14,200	26,739 20,05,425	72,159 54,11,925
8 Dec	25960.55	7.75 ₹ 581.25	2.7 202.50	14.56	1,06,718 80,03,850	30,682 23,01,150	45,420 34,06,500
5 Dec	26186.45	4.55 ₹ 341.25	-2.3 -172.50	13.82	33,673 25,25,475	5,659 4,24,425	14,738 11,05,350
4 Dec	26033.75	6.5 ₹ 487.5	-2.45 -183.75	12.56	18,844 14,13,300	1,754 1,31,550	9,079 6,80,925
3 Dec	25986.00	8.2 ₹ 615	-0.1 -7.50	12.34	18,233 13,67,475	2,649 1,98,675	7,325 5,49,375
2 Dec	26032.20	7.9 ₹ 592.5	-1.2 -90.00	12.51	6,867 5,15,025	979 73,425	4,676 3,50,700
1 Dec	26175.75	8.7 ₹ 652.5	-0.5 -37.50	13.43	6,938 5,20,350	705 52,875	3,697 2,77,275
28 Nov	26202.95	8.7 ₹ 652.5	-4.05 -303.75	12.58	3,258 2,44,350	1,177 88,275	2,992 2,24,400
27 Nov	26215.55	12.95 ₹ 971.25	-4.45 -333.75	13.33	1,740 1,30,500	178 13,350	1,815 1,36,125
26 Nov	26205.30	17.7 ₹ 1,327.5	-12.3 -922.50	13.74	3,392 2,54,400	46 3,450	1,637 1,22,775
25 Nov	25884.80	29.7 ₹ 2,227.5	-4.55 -341.25	12.16	1,341 1,00,575	332 24,900	1,591 1,19,325
24 Nov	25959.50	34.6 ₹ 2,595	-2.55 -191.25	13.17	1,508 1,13,100	440 33,000	1,259 94,425
21 Nov	26068.15	37.95 ₹ 2,846.25	8 600.00	13.77	1,053 78,975	120 9,000	819 61,425
20 Nov	26192.15	29 ₹ 2,175	-9.1 -682.50	13.68	430 32,250	-15 -1,125	699 52,425
19 Nov	26052.65	39 ₹ 2,925	-9.4 -705.00	13.38	398 29,850	59 4,425	714 53,550
18 Nov	25910.05	49.95 ₹ 3,746.25	9.1 682.50	12.81	779 58,425	355 26,625	655 49,125
17 Nov	26013.45	40.6 ₹ 3,045	-17.3 -1297.50	12.86	477 35,775	108 8,100	300 22,500
14 Nov	25910.05	59.4 ₹ 4,455	-6.8 -510.00	13.02	212 15,900	29 2,175	192 14,400
13 Nov	25879.15	65.75 ₹ 4,931.25	5.35 401.25	13.04	252 18,900	85 6,375	163 12,225
12 Nov	25875.80	63.05 ₹ 4,728.75	-92.2 -6915.00	12.64	116 8,700	78 5,850	78 5,850

For Nifty - strike price 25000 expiring on 16DEC2025

Delta for 25000 PE is -0.01

Historical price for 25000 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was 18.51, the open interest changed by 19072 which increased total open position to 169682

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.85, which was -3.4 lower than the previous day. The implied volatity was 14.85, the open interest changed by 63130 which increased total open position to 150610

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 6.25, which was 0.95 higher than the previous day. The implied volatity was 13.62, the open interest changed by 15321 which increased total open position to 87480

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 5.35, which was -2.5 lower than the previous day. The implied volatity was 13.38, the open interest changed by 26739 which increased total open position to 72159

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 7.75, which was 2.7 higher than the previous day. The implied volatity was 14.56, the open interest changed by 30682 which increased total open position to 45420

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4.55, which was -2.3 lower than the previous day. The implied volatity was 13.82, the open interest changed by 5659 which increased total open position to 14738

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 6.5, which was -2.45 lower than the previous day. The implied volatity was 12.56, the open interest changed by 1754 which increased total open position to 9079

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 8.2, which was -0.1 lower than the previous day. The implied volatity was 12.34, the open interest changed by 2649 which increased total open position to 7325

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 7.9, which was -1.2 lower than the previous day. The implied volatity was 12.51, the open interest changed by 979 which increased total open position to 4676

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 8.7, which was -0.5 lower than the previous day. The implied volatity was 13.43, the open interest changed by 705 which increased total open position to 3697

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 8.7, which was -4.05 lower than the previous day. The implied volatity was 12.58, the open interest changed by 1177 which increased total open position to 2992

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 12.95, which was -4.45 lower than the previous day. The implied volatity was 13.33, the open interest changed by 178 which increased total open position to 1815

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 17.7, which was -12.3 lower than the previous day. The implied volatity was 13.74, the open interest changed by 46 which increased total open position to 1637

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 29.7, which was -4.55 lower than the previous day. The implied volatity was 12.16, the open interest changed by 332 which increased total open position to 1591

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 34.6, which was -2.55 lower than the previous day. The implied volatity was 13.17, the open interest changed by 440 which increased total open position to 1259

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 37.95, which was 8 higher than the previous day. The implied volatity was 13.77, the open interest changed by 120 which increased total open position to 819

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 29, which was -9.1 lower than the previous day. The implied volatity was 13.68, the open interest changed by -15 which decreased total open position to 699

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 39, which was -9.4 lower than the previous day. The implied volatity was 13.38, the open interest changed by 59 which increased total open position to 714

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 49.95, which was 9.1 higher than the previous day. The implied volatity was 12.81, the open interest changed by 355 which increased total open position to 655

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 40.6, which was -17.3 lower than the previous day. The implied volatity was 12.86, the open interest changed by 108 which increased total open position to 300

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 59.4, which was -6.8 lower than the previous day. The implied volatity was 13.02, the open interest changed by 29 which increased total open position to 192

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 65.75, which was 5.35 higher than the previous day. The implied volatity was 13.04, the open interest changed by 85 which increased total open position to 163

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 63.05, which was -92.2 lower than the previous day. The implied volatity was 12.64, the open interest changed by 78 which increased total open position to 78

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