NIFTY

Nifty

25758 -81.65 (-0.32%)

L: 25734.55 H: 25947.65

Back to Option Chain

Historical option data for NIFTY
10 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 26000 CE
Delta: 0.26 Vega: 10.73 Theta: -10.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	25758.00	52.05 ₹ 3,903.75	-30.75 -2306.25	10.05	33,37,059 25,02,79,425	73,787 55,34,025	1,78,878 1,34,15,850
9 Dec	25839.65	81.5 ₹ 6,112.5	-71.65 -5373.75	8.98	7,04,124 5,28,09,300	50,122 37,59,150	1,05,091 78,81,825
8 Dec	25960.55	140.55 ₹ 10,541.25	-176 -13200.00	9.45	2,22,049 1,66,53,675	32,577 24,43,275	54,969 41,22,675
5 Dec	26186.45	314.25 ₹ 23,568.75	78.15 5861.25	8.34	90,793 68,09,475	252 18,900	22,392 16,79,400
4 Dec	26033.75	235.95 ₹ 17,696.25	13.85 1038.75	9.59	79,434 59,57,550	4,415 3,31,125	22,140 16,60,500
3 Dec	25986.00	223.35 ₹ 16,751.25	-65.55 -4916.25	9.31	63,579 47,68,425	12,602 9,45,150	17,725 13,29,375
2 Dec	26032.20	295.7 ₹ 22,177.5	-82.85 -6213.75	10.25	13,757 10,31,775	3,233 2,42,475	5,123 3,84,225
1 Dec	26175.75	378.3 ₹ 28,372.5	-48.7 -3652.50	9.83	3,248 2,43,600	558 41,850	1,890 1,41,750
28 Nov	26202.95	432 ₹ 32,400	-7.65 -573.75	9.89	1,152 86,400	-45 -3,375	1,332 99,900
27 Nov	26215.55	441.7 ₹ 33,127.5	-1.8 -135.00	9.29	1,247 93,525	-14 -1,050	1,377 1,03,275
26 Nov	26205.30	453.5 ₹ 34,012.5	190.9 14317.50	9.98	3,107 2,33,025	-234 -17,550	1,391 1,04,325
25 Nov	25884.80	260.1 ₹ 19,507.5	-90.65 -6798.75	10.31	3,319 2,48,925	666 49,950	1,625 1,21,875
24 Nov	25959.50	330 ₹ 24,750	-92.4 -6930.00	10.86	1,193 89,475	275 20,625	959 71,925
21 Nov	26068.15	416.65 ₹ 31,248.75	-97.85 -7338.75	10.36	758 56,850	61 4,575	684 51,300
20 Nov	26192.15	525.1 ₹ 39,382.5	107 8025.00	10.79	752 56,400	-80 -6,000	623 46,725
19 Nov	26052.65	423 ₹ 31,725	69.85 5238.75	10.13	1,400 1,05,000	218 16,350	703 52,725

18 Nov	25910.05	346.05 ₹ 25,953.75	-74.7 -5602.50	10.45	874 65,550	224 16,800	485 36,375
17 Nov	26013.45	421.95 ₹ 31,646.25	43.6 3270.00	10.30	762 57,150	86 6,450	261 19,575
14 Nov	25910.05	389.5 ₹ 29,212.5	12.8 960.00	10.26	434 32,550	92 6,900	175 13,125
13 Nov	25879.15	367.5 ₹ 27,562.5	-29.05 -2178.75	9.82	474 35,550	19 1,425	83 6,225
12 Nov	25875.80	390.7 ₹ 29,302.5	-3.25 -243.75	10.53	113 8,475	64 4,800	64 4,800

For Nifty - strike price 26000 expiring on 16DEC2025

Delta for 26000 CE is 0.26

Historical price for 26000 CE is as follows

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 52.05, which was -30.75 lower than the previous day. The implied volatity was 10.05, the open interest changed by 73787 which increased total open position to 178878

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 81.5, which was -71.65 lower than the previous day. The implied volatity was 8.98, the open interest changed by 50122 which increased total open position to 105091

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 140.55, which was -176 lower than the previous day. The implied volatity was 9.45, the open interest changed by 32577 which increased total open position to 54969

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 314.25, which was 78.15 higher than the previous day. The implied volatity was 8.34, the open interest changed by 252 which increased total open position to 22392

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 235.95, which was 13.85 higher than the previous day. The implied volatity was 9.59, the open interest changed by 4415 which increased total open position to 22140

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 223.35, which was -65.55 lower than the previous day. The implied volatity was 9.31, the open interest changed by 12602 which increased total open position to 17725

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 295.7, which was -82.85 lower than the previous day. The implied volatity was 10.25, the open interest changed by 3233 which increased total open position to 5123

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 378.3, which was -48.7 lower than the previous day. The implied volatity was 9.83, the open interest changed by 558 which increased total open position to 1890

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 432, which was -7.65 lower than the previous day. The implied volatity was 9.89, the open interest changed by -45 which decreased total open position to 1332

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 441.7, which was -1.8 lower than the previous day. The implied volatity was 9.29, the open interest changed by -14 which decreased total open position to 1377

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 453.5, which was 190.9 higher than the previous day. The implied volatity was 9.98, the open interest changed by -234 which decreased total open position to 1391

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 260.1, which was -90.65 lower than the previous day. The implied volatity was 10.31, the open interest changed by 666 which increased total open position to 1625

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 330, which was -92.4 lower than the previous day. The implied volatity was 10.86, the open interest changed by 275 which increased total open position to 959

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 416.65, which was -97.85 lower than the previous day. The implied volatity was 10.36, the open interest changed by 61 which increased total open position to 684

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 525.1, which was 107 higher than the previous day. The implied volatity was 10.79, the open interest changed by -80 which decreased total open position to 623

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 423, which was 69.85 higher than the previous day. The implied volatity was 10.13, the open interest changed by 218 which increased total open position to 703

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 346.05, which was -74.7 lower than the previous day. The implied volatity was 10.45, the open interest changed by 224 which increased total open position to 485

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 421.95, which was 43.6 higher than the previous day. The implied volatity was 10.30, the open interest changed by 86 which increased total open position to 261

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 389.5, which was 12.8 higher than the previous day. The implied volatity was 10.26, the open interest changed by 92 which increased total open position to 175

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 367.5, which was -29.05 lower than the previous day. The implied volatity was 9.82, the open interest changed by 19 which increased total open position to 83

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 390.7, which was -3.25 lower than the previous day. The implied volatity was 10.53, the open interest changed by 64 which increased total open position to 64

NIFTY 16DEC2025 26000 PE
Delta: -0.71 Vega: 11.30 Theta: -5.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	25758.00	263.2 ₹ 19,740	64 4800.00	10.72	10,84,807 8,13,60,525	2,561 1,92,075	58,113 43,58,475
9 Dec	25839.65	200.7 ₹ 15,052.5	48.75 3656.25	9.77	3,00,075 2,25,05,625	4,187 3,14,025	55,552 41,66,400
8 Dec	25960.55	158.75 ₹ 11,906.25	97 7275.00	10.08	2,93,795 2,20,34,625	11,498 8,62,350	51,365 38,52,375
5 Dec	26186.45	61.65 ₹ 4,623.75	-55.7 -4177.50	8.80	1,47,420 1,10,56,500	13,314 9,98,550	39,867 29,90,025
4 Dec	26033.75	116.4 ₹ 8,730	-36.45 -2733.75	8.65	87,310 65,48,250	6,137 4,60,275	26,553 19,91,475
3 Dec	25986.00	149.05 ₹ 11,178.75	13.75 1031.25	9.48	66,168 49,62,600	10,537 7,90,275	20,416 15,31,200
2 Dec	26032.20	128.95 ₹ 9,671.25	21.95 1646.25	9.73	26,729 20,04,675	2,632 1,97,400	9,879 7,40,925
1 Dec	26175.75	105.5 ₹ 7,912.5	1.8 135.00	10.51	14,179 10,63,425	3,080 2,31,000	7,247 5,43,525
28 Nov	26202.95	100.55 ₹ 7,541.25	-14.05 -1053.75	9.95	5,039 3,77,925	455 34,125	4,167 3,12,525
27 Nov	26215.55	111.75 ₹ 8,381.25	-24.1 -1807.50	10.55	8,987 6,74,025	469 35,175	3,712 2,78,400
26 Nov	26205.30	132 ₹ 9,900	-125.25 -9393.75	11.12	6,359 4,76,925	1,378 1,03,350	3,243 2,43,225
25 Nov	25884.80	255.5 ₹ 19,162.5	24.75 1856.25	10.53	2,964 2,22,300	175 13,125	1,865 1,39,875
24 Nov	25959.50	241.2 ₹ 18,090	26.6 1995.00	11.43	2,539 1,90,425	227 17,025	1,690 1,26,750
21 Nov	26068.15	213.6 ₹ 16,020	51.5 3862.50	11.79	2,688 2,01,600	-75 -5,625	1,463 1,09,725
20 Nov	26192.15	157.2 ₹ 11,790	-66.9 -5017.50	11.21	1,543 1,15,725	368 27,600	1,538 1,15,350
19 Nov	26052.65	221 ₹ 16,575	-56.8 -4260.00	11.67	1,625 1,21,875	506 37,950	1,170 87,750
18 Nov	25910.05	283.55 ₹ 21,266.25	48.3 3622.50	11.45	1,397 1,04,775	133 9,975	664 49,800
17 Nov	26013.45	234.9 ₹ 17,617.5	-64.5 -4837.50	11.43	764 57,300	125 9,375	531 39,825
14 Nov	25910.05	290 ₹ 21,750	-9.15 -686.25	11.68	355 26,625	16 1,200	406 30,450
13 Nov	25879.15	297.9 ₹ 22,342.5	5.65 423.75	11.43	662 49,650	50 3,750	390 29,250
12 Nov	25875.80	288.6 ₹ 21,645	-258.75 -19406.25	10.89	696 52,200	340 25,500	340 25,500

For Nifty - strike price 26000 expiring on 16DEC2025

Delta for 26000 PE is -0.71

Historical price for 26000 PE is as follows

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 263.2, which was 64 higher than the previous day. The implied volatity was 10.72, the open interest changed by 2561 which increased total open position to 58113

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 200.7, which was 48.75 higher than the previous day. The implied volatity was 9.77, the open interest changed by 4187 which increased total open position to 55552

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 158.75, which was 97 higher than the previous day. The implied volatity was 10.08, the open interest changed by 11498 which increased total open position to 51365

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 61.65, which was -55.7 lower than the previous day. The implied volatity was 8.80, the open interest changed by 13314 which increased total open position to 39867

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 116.4, which was -36.45 lower than the previous day. The implied volatity was 8.65, the open interest changed by 6137 which increased total open position to 26553

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 149.05, which was 13.75 higher than the previous day. The implied volatity was 9.48, the open interest changed by 10537 which increased total open position to 20416

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 128.95, which was 21.95 higher than the previous day. The implied volatity was 9.73, the open interest changed by 2632 which increased total open position to 9879

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 105.5, which was 1.8 higher than the previous day. The implied volatity was 10.51, the open interest changed by 3080 which increased total open position to 7247

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 100.55, which was -14.05 lower than the previous day. The implied volatity was 9.95, the open interest changed by 455 which increased total open position to 4167

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 111.75, which was -24.1 lower than the previous day. The implied volatity was 10.55, the open interest changed by 469 which increased total open position to 3712

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 132, which was -125.25 lower than the previous day. The implied volatity was 11.12, the open interest changed by 1378 which increased total open position to 3243

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 255.5, which was 24.75 higher than the previous day. The implied volatity was 10.53, the open interest changed by 175 which increased total open position to 1865

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 241.2, which was 26.6 higher than the previous day. The implied volatity was 11.43, the open interest changed by 227 which increased total open position to 1690

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 213.6, which was 51.5 higher than the previous day. The implied volatity was 11.79, the open interest changed by -75 which decreased total open position to 1463

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 157.2, which was -66.9 lower than the previous day. The implied volatity was 11.21, the open interest changed by 368 which increased total open position to 1538

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 221, which was -56.8 lower than the previous day. The implied volatity was 11.67, the open interest changed by 506 which increased total open position to 1170

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 283.55, which was 48.3 higher than the previous day. The implied volatity was 11.45, the open interest changed by 133 which increased total open position to 664

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 234.9, which was -64.5 lower than the previous day. The implied volatity was 11.43, the open interest changed by 125 which increased total open position to 531

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 290, which was -9.15 lower than the previous day. The implied volatity was 11.68, the open interest changed by 16 which increased total open position to 406

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 297.9, which was 5.65 higher than the previous day. The implied volatity was 11.43, the open interest changed by 50 which increased total open position to 390

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 288.6, which was -258.75 lower than the previous day. The implied volatity was 10.89, the open interest changed by 340 which increased total open position to 340

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