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 26500 CE
Delta: 0.04 Vega: 2.11 Theta: -2.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	3.2 ₹ 240	0.15 11.25	8.50	13,08,596 9,81,44,700	19,480 14,61,000	1,58,390 1,18,79,250
11 Dec	25898.55	2.95 ₹ 221.25	-2.75 -206.25	9.59	9,58,722 7,19,04,150	21,317 15,98,775	1,38,910 1,04,18,250
10 Dec	25758.00	5.95 ₹ 446.25	-0.75 -56.25	11.75	7,41,178 5,55,88,350	35,547 26,66,025	1,17,593 88,19,475
9 Dec	25839.65	6.85 ₹ 513.75	-12.2 -915.00	9.97	3,12,589 2,34,44,175	35,224 26,41,800	82,046 61,53,450
8 Dec	25960.55	17 ₹ 1,275	-36.95 -2771.25	9.95	2,33,735 1,75,30,125	20,742 15,55,650	46,822 35,11,650
5 Dec	26186.45	54.25 ₹ 4,068.75	12.45 933.75	7.86	1,35,483 1,01,61,225	11,011 8,25,825	26,080 19,56,000
4 Dec	26033.75	41.3 ₹ 3,097.5	-1.25 -93.75	9.12	64,064 48,04,800	2,791 2,09,325	15,069 11,30,175
3 Dec	25986.00	43.2 ₹ 3,240	-26 -1950.00	9.22	43,147 32,36,025	4,334 3,25,050	12,278 9,20,850
2 Dec	26032.20	71.9 ₹ 5,392.5	-43.1 -3232.50	9.63	22,038 16,52,850	1,769 1,32,675	7,944 5,95,800
1 Dec	26175.75	112 ₹ 8,400	-26.8 -2010.00	9.34	17,002 12,75,150	3,090 2,31,750	6,175 4,63,125
28 Nov	26202.95	142.5 ₹ 10,687.5	-11.8 -885.00	9.23	6,113 4,58,475	608 45,600	3,085 2,31,375
27 Nov	26215.55	151.65 ₹ 11,373.75	-10.35 -776.25	9.00	5,813 4,35,975	1,090 81,750	2,477 1,85,775
26 Nov	26205.30	169 ₹ 12,675	92.75 6956.25	9.67	3,790 2,84,250	87 6,525	1,387 1,04,025
25 Nov	25884.80	72.5 ₹ 5,437.5	-53.15 -3986.25	9.69	2,428 1,82,100	489 36,675	1,300 97,500
24 Nov	25959.50	117.35 ₹ 8,801.25	-52.55 -3941.25	10.54	1,378 1,03,350	260 19,500	811 60,825
21 Nov	26068.15	165.85 ₹ 12,438.75	-55.75 -4181.25	10.07	1,155 86,625	0 0	551 41,325
20 Nov	26192.15	229.85 ₹ 17,238.75	60.9 4567.50	10.20	1,047 78,525	134 10,050	551 41,325
19 Nov	26052.65	169.85 ₹ 12,738.75	31.1 2332.50	9.80	688 51,600	41 3,075	417 31,275
18 Nov	25910.05	134 ₹ 10,050	-41.3 -3097.50	10.14	713 53,475	41 3,075	376 28,200
17 Nov	26013.45	177 ₹ 13,275	23.8 1785.00	10.04	595 44,625	51 3,825	335 25,125

14 Nov	25910.05	160.25 ₹ 12,018.75	2.6 195.00	9.90	517 38,775	180 13,500	284 21,300
13 Nov	25879.15	152.8 ₹ 11,460	-8 -600.00	9.75	212 15,900	55 4,125	104 7,800
12 Nov	25875.80	158.35 ₹ 11,876.25	-57.25 -4293.75	9.86	77 5,775	49 3,675	49 3,675

For Nifty - strike price 26500 expiring on 16DEC2025

Delta for 26500 CE is 0.04

Historical price for 26500 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.2, which was 0.15 higher than the previous day. The implied volatity was 8.50, the open interest changed by 19480 which increased total open position to 158390

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.95, which was -2.75 lower than the previous day. The implied volatity was 9.59, the open interest changed by 21317 which increased total open position to 138910

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 5.95, which was -0.75 lower than the previous day. The implied volatity was 11.75, the open interest changed by 35547 which increased total open position to 117593

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 6.85, which was -12.2 lower than the previous day. The implied volatity was 9.97, the open interest changed by 35224 which increased total open position to 82046

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 17, which was -36.95 lower than the previous day. The implied volatity was 9.95, the open interest changed by 20742 which increased total open position to 46822

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 54.25, which was 12.45 higher than the previous day. The implied volatity was 7.86, the open interest changed by 11011 which increased total open position to 26080

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 41.3, which was -1.25 lower than the previous day. The implied volatity was 9.12, the open interest changed by 2791 which increased total open position to 15069

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 43.2, which was -26 lower than the previous day. The implied volatity was 9.22, the open interest changed by 4334 which increased total open position to 12278

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 71.9, which was -43.1 lower than the previous day. The implied volatity was 9.63, the open interest changed by 1769 which increased total open position to 7944

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 112, which was -26.8 lower than the previous day. The implied volatity was 9.34, the open interest changed by 3090 which increased total open position to 6175

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 142.5, which was -11.8 lower than the previous day. The implied volatity was 9.23, the open interest changed by 608 which increased total open position to 3085

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 151.65, which was -10.35 lower than the previous day. The implied volatity was 9.00, the open interest changed by 1090 which increased total open position to 2477

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 169, which was 92.75 higher than the previous day. The implied volatity was 9.67, the open interest changed by 87 which increased total open position to 1387

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 72.5, which was -53.15 lower than the previous day. The implied volatity was 9.69, the open interest changed by 489 which increased total open position to 1300

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 117.35, which was -52.55 lower than the previous day. The implied volatity was 10.54, the open interest changed by 260 which increased total open position to 811

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 165.85, which was -55.75 lower than the previous day. The implied volatity was 10.07, the open interest changed by 0 which decreased total open position to 551

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 229.85, which was 60.9 higher than the previous day. The implied volatity was 10.20, the open interest changed by 134 which increased total open position to 551

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 169.85, which was 31.1 higher than the previous day. The implied volatity was 9.80, the open interest changed by 41 which increased total open position to 417

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 134, which was -41.3 lower than the previous day. The implied volatity was 10.14, the open interest changed by 41 which increased total open position to 376

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 177, which was 23.8 higher than the previous day. The implied volatity was 10.04, the open interest changed by 51 which increased total open position to 335

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 160.25, which was 2.6 higher than the previous day. The implied volatity was 9.90, the open interest changed by 180 which increased total open position to 284

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 152.8, which was -8 lower than the previous day. The implied volatity was 9.75, the open interest changed by 55 which increased total open position to 104

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 158.35, which was -57.25 lower than the previous day. The implied volatity was 9.86, the open interest changed by 49 which increased total open position to 49

NIFTY 16DEC2025 26500 PE
Delta: -0.92 Vega: 4.21 Theta: 0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	439.75 ₹ 32,981.25	-135.05 -10128.75	11.26	13,889 10,41,675	478 35,850	4,329 3,24,675
11 Dec	25898.55	571.2 ₹ 42,840	-137.9 -10342.50	9.04	6,960 5,22,000	-1,507 -1,13,025	3,851 2,88,825
10 Dec	25758.00	714.5 ₹ 53,587.5	90.35 6776.25	-	8,594 6,44,550	-508 -38,100	5,358 4,01,850
9 Dec	25839.65	623.4 ₹ 46,755	103.2 7740.00	11.87	6,039 4,52,925	764 57,300	5,866 4,39,950
8 Dec	25960.55	535 ₹ 40,125	237.25 17793.75	11.40	10,823 8,11,725	-600 -45,000	5,102 3,82,650
5 Dec	26186.45	297.5 ₹ 22,312.5	-122.65 -9198.75	8.13	14,247 10,68,525	3,432 2,57,400	5,702 4,27,650
4 Dec	26033.75	422.75 ₹ 31,706.25	-46.5 -3487.50	7.78	2,980 2,23,500	706 52,950	2,270 1,70,250
3 Dec	25986.00	465 ₹ 34,875	46.15 3461.25	9.25	1,349 1,01,175	187 14,025	1,564 1,17,300
2 Dec	26032.20	406.25 ₹ 30,468.75	66.95 5021.25	9.22	1,540 1,15,500	-33 -2,475	1,377 1,03,275
1 Dec	26175.75	336.55 ₹ 25,241.25	24.45 1833.75	10.24	2,778 2,08,350	674 50,550	1,410 1,05,750
28 Nov	26202.95	306.2 ₹ 22,965	-15.35 -1151.25	9.24	1,334 1,00,050	338 25,350	736 55,200
27 Nov	26215.55	317 ₹ 23,775	-34.1 -2557.50	9.99	950 71,250	140 10,500	398 29,850
26 Nov	26205.30	342.3 ₹ 25,672.5	-221.5 -16612.50	10.57	562 42,150	120 9,000	258 19,350
25 Nov	25884.80	566.75 ₹ 42,506.25	64.85 4863.75	10.07	59 4,425	14 1,050	138 10,350
24 Nov	25959.50	511.6 ₹ 38,370	58.25 4368.75	10.55	115 8,625	28 2,100	124 9,300
21 Nov	26068.15	456 ₹ 34,200	92.45 6933.75	11.37	193 14,475	38 2,850	96 7,200
20 Nov	26192.15	360 ₹ 27,000	-105 -7875.00	10.63	75 5,625	18 1,350	58 4,350
19 Nov	26052.65	473 ₹ 35,475	-54.2 -4065.00	11.66	61 4,575	18 1,350	40 3,000
18 Nov	25910.05	527.2 ₹ 39,540	32.2 2415.00	9.67	80 6,000	14 1,050	22 1,650
17 Nov	26013.45	495 ₹ 37,125	-70.2 -5265.00	11.54	10 750	1 75	8 600
14 Nov	25910.05	565 ₹ 42,375	9.05 678.75	11.75	174 13,050	-4 -300	7 525
13 Nov	25879.15	555.95 ₹ 41,696.25	22.9 1717.50	10.69	23 1,725	5 375	11 825
12 Nov	25875.80	533.05 ₹ 39,978.75	-333.05 -24978.75	9.60	12 900	6 450	6 450

For Nifty - strike price 26500 expiring on 16DEC2025

Delta for 26500 PE is -0.92

Historical price for 26500 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 439.75, which was -135.05 lower than the previous day. The implied volatity was 11.26, the open interest changed by 478 which increased total open position to 4329

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 571.2, which was -137.9 lower than the previous day. The implied volatity was 9.04, the open interest changed by -1507 which decreased total open position to 3851

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 714.5, which was 90.35 higher than the previous day. The implied volatity was -, the open interest changed by -508 which decreased total open position to 5358

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 623.4, which was 103.2 higher than the previous day. The implied volatity was 11.87, the open interest changed by 764 which increased total open position to 5866

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 535, which was 237.25 higher than the previous day. The implied volatity was 11.40, the open interest changed by -600 which decreased total open position to 5102

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 297.5, which was -122.65 lower than the previous day. The implied volatity was 8.13, the open interest changed by 3432 which increased total open position to 5702

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 422.75, which was -46.5 lower than the previous day. The implied volatity was 7.78, the open interest changed by 706 which increased total open position to 2270

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 465, which was 46.15 higher than the previous day. The implied volatity was 9.25, the open interest changed by 187 which increased total open position to 1564

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 406.25, which was 66.95 higher than the previous day. The implied volatity was 9.22, the open interest changed by -33 which decreased total open position to 1377

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 336.55, which was 24.45 higher than the previous day. The implied volatity was 10.24, the open interest changed by 674 which increased total open position to 1410

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 306.2, which was -15.35 lower than the previous day. The implied volatity was 9.24, the open interest changed by 338 which increased total open position to 736

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 317, which was -34.1 lower than the previous day. The implied volatity was 9.99, the open interest changed by 140 which increased total open position to 398

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 342.3, which was -221.5 lower than the previous day. The implied volatity was 10.57, the open interest changed by 120 which increased total open position to 258

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 566.75, which was 64.85 higher than the previous day. The implied volatity was 10.07, the open interest changed by 14 which increased total open position to 138

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 511.6, which was 58.25 higher than the previous day. The implied volatity was 10.55, the open interest changed by 28 which increased total open position to 124

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 456, which was 92.45 higher than the previous day. The implied volatity was 11.37, the open interest changed by 38 which increased total open position to 96

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 360, which was -105 lower than the previous day. The implied volatity was 10.63, the open interest changed by 18 which increased total open position to 58

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 473, which was -54.2 lower than the previous day. The implied volatity was 11.66, the open interest changed by 18 which increased total open position to 40

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 527.2, which was 32.2 higher than the previous day. The implied volatity was 9.67, the open interest changed by 14 which increased total open position to 22

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 495, which was -70.2 lower than the previous day. The implied volatity was 11.54, the open interest changed by 1 which increased total open position to 8

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 565, which was 9.05 higher than the previous day. The implied volatity was 11.75, the open interest changed by -4 which decreased total open position to 7

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 555.95, which was 22.9 higher than the previous day. The implied volatity was 10.69, the open interest changed by 5 which increased total open position to 11

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 533.05, which was -333.05 lower than the previous day. The implied volatity was 9.60, the open interest changed by 6 which increased total open position to 6

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