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 23-DEC-2025 26000 CE
Delta: 0.64 Vega: 16.89 Theta: -10.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	212 ₹ 15,900	58.3 4372.50	7.82	1,28,737 96,55,275	1,964 1,47,300	19,514 14,63,550
11 Dec	25898.55	155.05 ₹ 11,628.75	38.35 2876.25	8.80	1,03,059 77,29,425	467 35,025	17,550 13,16,250
10 Dec	25758.00	115.6 ₹ 8,670	-42.25 -3168.75	9.61	57,468 43,10,100	8,912 6,68,400	17,083 12,81,225
9 Dec	25839.65	156.5 ₹ 11,737.5	-71.7 -5377.50	9.12	25,831 19,37,325	2,916 2,18,700	8,171 6,12,825
8 Dec	25960.55	217 ₹ 16,275	-168.2 -12615.00	9.34	12,880 9,66,000	1,386 1,03,950	5,255 3,94,125
5 Dec	26186.45	385 ₹ 28,875	76.95 5771.25	8.35	7,437 5,57,775	37 2,775	3,869 2,90,175
4 Dec	26033.75	304.95 ₹ 22,871.25	12.45 933.75	9.34	5,937 4,45,275	1,035 77,625	3,832 2,87,400
3 Dec	25986.00	295 ₹ 22,125	-59.3 -4447.50	9.33	5,611 4,20,825	1,973 1,47,975	2,797 2,09,775
2 Dec	26032.20	362 ₹ 27,150	-83.15 -6236.25	9.86	1,103 82,725	321 24,075	824 61,800
1 Dec	26175.75	448.95 ₹ 33,671.25	-43.1 -3232.50	9.75	308 23,100	-9 -675	503 37,725
28 Nov	26202.95	496.05 ₹ 37,203.75	-7.65 -573.75	9.63	152 11,400	-19 -1,425	512 38,400
27 Nov	26215.55	508.95 ₹ 38,171.25	-0.95 -71.25	9.31	543 40,725	36 2,700	531 39,825
26 Nov	26205.30	514.9 ₹ 38,617.5	193.55 14516.25	9.68	1,479 1,10,925	-298 -22,350	495 37,125
25 Nov	25884.80	311.5 ₹ 23,362.5	-95.75 -7181.25	-	1,470 1,10,250	476 35,700	793 59,475
24 Nov	25959.50	389.9 ₹ 29,242.5	-90.9 -6817.50	10.57	338 25,350	110 8,250	317 23,775
21 Nov	26068.15	475 ₹ 35,625	-94 -7050.00	10.10	299 22,425	63 4,725	207 15,525
20 Nov	26192.15	573.3 ₹ 42,997.5	102.05 7653.75	10.09	125 9,375	-1 -75	144 10,800

19 Nov	26052.65	472.6 ₹ 35,445	-22.85 -1713.75	9.64	392 29,400	145 10,875	145 10,875

For Nifty - strike price 26000 expiring on 23DEC2025

Delta for 26000 CE is 0.64

Historical price for 26000 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 212, which was 58.3 higher than the previous day. The implied volatity was 7.82, the open interest changed by 1964 which increased total open position to 19514

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 155.05, which was 38.35 higher than the previous day. The implied volatity was 8.80, the open interest changed by 467 which increased total open position to 17550

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 115.6, which was -42.25 lower than the previous day. The implied volatity was 9.61, the open interest changed by 8912 which increased total open position to 17083

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 156.5, which was -71.7 lower than the previous day. The implied volatity was 9.12, the open interest changed by 2916 which increased total open position to 8171

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 217, which was -168.2 lower than the previous day. The implied volatity was 9.34, the open interest changed by 1386 which increased total open position to 5255

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 385, which was 76.95 higher than the previous day. The implied volatity was 8.35, the open interest changed by 37 which increased total open position to 3869

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 304.95, which was 12.45 higher than the previous day. The implied volatity was 9.34, the open interest changed by 1035 which increased total open position to 3832

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 295, which was -59.3 lower than the previous day. The implied volatity was 9.33, the open interest changed by 1973 which increased total open position to 2797

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 362, which was -83.15 lower than the previous day. The implied volatity was 9.86, the open interest changed by 321 which increased total open position to 824

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 448.95, which was -43.1 lower than the previous day. The implied volatity was 9.75, the open interest changed by -9 which decreased total open position to 503

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 496.05, which was -7.65 lower than the previous day. The implied volatity was 9.63, the open interest changed by -19 which decreased total open position to 512

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 508.95, which was -0.95 lower than the previous day. The implied volatity was 9.31, the open interest changed by 36 which increased total open position to 531

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 514.9, which was 193.55 higher than the previous day. The implied volatity was 9.68, the open interest changed by -298 which decreased total open position to 495

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 311.5, which was -95.75 lower than the previous day. The implied volatity was -, the open interest changed by 476 which increased total open position to 793

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 389.9, which was -90.9 lower than the previous day. The implied volatity was 10.57, the open interest changed by 110 which increased total open position to 317

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 475, which was -94 lower than the previous day. The implied volatity was 10.10, the open interest changed by 63 which increased total open position to 207

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 573.3, which was 102.05 higher than the previous day. The implied volatity was 10.09, the open interest changed by -1 which decreased total open position to 144

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 472.6, which was -22.85 lower than the previous day. The implied volatity was 9.64, the open interest changed by 145 which increased total open position to 145

NIFTY 23DEC2025 26000 PE
Delta: -0.37 Vega: 17.12 Theta: -4.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	103.25 ₹ 7,743.75	-74.15 -5561.25	8.78	1,26,408 94,80,600	12,338 9,25,350	21,334 16,00,050
11 Dec	25898.55	175.85 ₹ 13,188.75	-107.85 -8088.75	8.84	41,612 31,20,900	1,111 83,325	8,996 6,74,700
10 Dec	25758.00	287.25 ₹ 21,543.75	53.5 4012.50	9.93	28,984 21,73,800	2,471 1,85,325	7,885 5,91,375
9 Dec	25839.65	231.9 ₹ 17,392.5	41.4 3105.00	9.95	18,620 13,96,500	550 41,250	5,414 4,06,050
8 Dec	25960.55	192.4 ₹ 14,430	99.5 7462.50	10.13	20,316 15,23,700	-1,340 -1,00,500	4,864 3,64,800
5 Dec	26186.45	92.05 ₹ 6,903.75	-60.8 -4560.00	9.18	12,210 9,15,750	3,282 2,46,150	6,204 4,65,300
4 Dec	26033.75	153 ₹ 11,475	-34.45 -2583.75	9.35	5,853 4,38,975	521 39,075	2,922 2,19,150
3 Dec	25986.00	181.4 ₹ 13,605	11.5 862.50	9.90	5,300 3,97,500	1,158 86,850	2,401 1,80,075
2 Dec	26032.20	163.4 ₹ 12,255	21 1575.00	10.21	2,248 1,68,600	68 5,100	1,243 93,225
1 Dec	26175.75	141 ₹ 10,575	6.15 461.25	10.83	1,519 1,13,925	94 7,050	1,175 88,125
28 Nov	26202.95	131.6 ₹ 9,870	-10.55 -791.25	10.40	1,042 78,150	-56 -4,200	1,081 81,075
27 Nov	26215.55	141.3 ₹ 10,597.5	-22.6 -1695.00	10.88	1,565 1,17,375	283 21,225	1,137 85,275
26 Nov	26205.30	159 ₹ 11,925	-124 -9300.00	11.28	1,596 1,19,700	372 27,900	854 64,050
25 Nov	25884.80	282 ₹ 21,150	20.6 1545.00	-	1,701 1,27,575	-240 -18,000	482 36,150
24 Nov	25959.50	270.2 ₹ 20,265	31.6 2370.00	11.73	859 64,425	-5 -375	722 54,150
21 Nov	26068.15	241 ₹ 18,075	55.8 4185.00	12.01	1,384 1,03,800	221 16,575	727 54,525
20 Nov	26192.15	181.35 ₹ 13,601.25	-65.15 -4886.25	11.43	656 49,200	301 22,575	506 37,950
19 Nov	26052.65	243.9 ₹ 18,292.5	-189.85 -14238.75	11.80	648 48,600	205 15,375	205 15,375

For Nifty - strike price 26000 expiring on 23DEC2025

Delta for 26000 PE is -0.37

Historical price for 26000 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 103.25, which was -74.15 lower than the previous day. The implied volatity was 8.78, the open interest changed by 12338 which increased total open position to 21334

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 175.85, which was -107.85 lower than the previous day. The implied volatity was 8.84, the open interest changed by 1111 which increased total open position to 8996

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 287.25, which was 53.5 higher than the previous day. The implied volatity was 9.93, the open interest changed by 2471 which increased total open position to 7885

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 231.9, which was 41.4 higher than the previous day. The implied volatity was 9.95, the open interest changed by 550 which increased total open position to 5414

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 192.4, which was 99.5 higher than the previous day. The implied volatity was 10.13, the open interest changed by -1340 which decreased total open position to 4864

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 92.05, which was -60.8 lower than the previous day. The implied volatity was 9.18, the open interest changed by 3282 which increased total open position to 6204

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 153, which was -34.45 lower than the previous day. The implied volatity was 9.35, the open interest changed by 521 which increased total open position to 2922

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 181.4, which was 11.5 higher than the previous day. The implied volatity was 9.90, the open interest changed by 1158 which increased total open position to 2401

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 163.4, which was 21 higher than the previous day. The implied volatity was 10.21, the open interest changed by 68 which increased total open position to 1243

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 141, which was 6.15 higher than the previous day. The implied volatity was 10.83, the open interest changed by 94 which increased total open position to 1175

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 131.6, which was -10.55 lower than the previous day. The implied volatity was 10.40, the open interest changed by -56 which decreased total open position to 1081

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 141.3, which was -22.6 lower than the previous day. The implied volatity was 10.88, the open interest changed by 283 which increased total open position to 1137

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 159, which was -124 lower than the previous day. The implied volatity was 11.28, the open interest changed by 372 which increased total open position to 854

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 282, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 482

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 270.2, which was 31.6 higher than the previous day. The implied volatity was 11.73, the open interest changed by -5 which decreased total open position to 722

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 241, which was 55.8 higher than the previous day. The implied volatity was 12.01, the open interest changed by 221 which increased total open position to 727

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 181.35, which was -65.15 lower than the previous day. The implied volatity was 11.43, the open interest changed by 301 which increased total open position to 506

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 243.9, which was -189.85 lower than the previous day. The implied volatity was 11.80, the open interest changed by 205 which increased total open position to 205

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