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 26050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-47.1 -3532.50	-	66,94,191 50,20,64,325	82,251 61,68,825	82,251 61,68,825
15 Dec	26027.30	46.4 ₹ 3,480	-36.85 -2763.75	10.86	75,44,590 56,58,44,250	55,297 41,47,275	1,27,106 95,32,950
12 Dec	26046.95	84.15 ₹ 6,311.25	33.8 2535.00	6.71	59,41,473 44,56,10,475	26,435 19,82,625	71,809 53,85,675
11 Dec	25898.55	49.7 ₹ 3,727.5	8.2 615.00	8.10	13,03,275 9,77,45,625	-2,044 -1,53,300	45,374 34,03,050
10 Dec	25758.00	41.6 ₹ 3,120	-24.35 -1826.25	10.18	12,69,266 9,51,94,950	26,103 19,57,725	47,418 35,56,350
9 Dec	25839.65	64.45 ₹ 4,833.75	-64.7 -4852.50	8.98	1,82,732 1,37,04,900	10,728 8,04,600	21,315 15,98,625

8 Dec	25960.55	118.6 ₹ 8,895	-160.15 -12011.25	9.57	63,031 47,27,325	8,344 6,25,800	10,587 7,94,025
5 Dec	26186.45	279.95 ₹ 20,996.25	72 5400.00	8.48	25,994 19,49,550	-1,502 -1,12,650	2,243 1,68,225
4 Dec	26033.75	204.15 ₹ 15,311.25	8.85 663.75	9.39	25,027 18,77,025	1,090 81,750	3,745 2,80,875
3 Dec	25986.00	196 ₹ 14,700	-62 -4650.00	9.30	10,813 8,10,975	1,558 1,16,850	2,655 1,99,125
2 Dec	26032.20	265 ₹ 19,875	-80.1 -6007.50	10.18	3,167 2,37,525	944 70,800	1,097 82,275
1 Dec	26175.75	343 ₹ 25,725	-47.5 -3562.50	9.46	203 15,225	55 4,125	153 11,475
28 Nov	26202.95	394.7 ₹ 29,602.5	-7.2 -540.00	9.77	81 6,075	20 1,500	98 7,350
27 Nov	26215.55	412.85 ₹ 30,963.75	3.8 285.00	9.64	131 9,825	-10 -750	78 5,850
26 Nov	26205.30	415.9 ₹ 31,192.5	178.6 13395.00	9.85	393 29,475	-33 -2,475	88 6,600
25 Nov	25884.80	230 ₹ 17,250	-106.6 -7995.00	10.07	97 7,275	21 1,575	121 9,075
24 Nov	25959.50	305 ₹ 22,875	-94.55 -7091.25	11.00	195 14,625	32 2,400	100 7,500
21 Nov	26068.15	391.9 ₹ 29,392.5	-99.65 -7473.75	10.58	107 8,025	42 3,150	68 5,100
20 Nov	26192.15	491.55 ₹ 36,866.25	101.15 7586.25	10.79	67 5,025	-1 -75	26 1,950
19 Nov	26052.65	389.75 ₹ 29,231.25	27.6 2070.00	10.03	44 3,300	12 900	27 2,025
18 Nov	25910.05	362.15 ₹ 27,161.25	-30.7 -2302.50	11.94	21 1,575	11 825	15 1,125
17 Nov	26013.45	392.85 ₹ 29,463.75	42.95 3221.25	10.32	7 525	2 150	4 300
14 Nov	25910.05	349.9 ₹ 26,242.5	22.2 1665.00	9.86	3 225	2 150	2 150
13 Nov	25879.15	327.7 ₹ 24,577.5	-44.85 -3363.75	9.41	1 75	0 0	0 0
12 Nov	25875.80	372.55 ₹ 27,941.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26050 expiring on 16DEC2025

Delta for 26050 CE is -

Historical price for 26050 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -47.1 lower than the previous day. The implied volatity was -, the open interest changed by 82251 which increased total open position to 82251

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 46.4, which was -36.85 lower than the previous day. The implied volatity was 10.86, the open interest changed by 55297 which increased total open position to 127106

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 84.15, which was 33.8 higher than the previous day. The implied volatity was 6.71, the open interest changed by 26435 which increased total open position to 71809

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 49.7, which was 8.2 higher than the previous day. The implied volatity was 8.10, the open interest changed by -2044 which decreased total open position to 45374

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 41.6, which was -24.35 lower than the previous day. The implied volatity was 10.18, the open interest changed by 26103 which increased total open position to 47418

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 64.45, which was -64.7 lower than the previous day. The implied volatity was 8.98, the open interest changed by 10728 which increased total open position to 21315

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 118.6, which was -160.15 lower than the previous day. The implied volatity was 9.57, the open interest changed by 8344 which increased total open position to 10587

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 279.95, which was 72 higher than the previous day. The implied volatity was 8.48, the open interest changed by -1502 which decreased total open position to 2243

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 204.15, which was 8.85 higher than the previous day. The implied volatity was 9.39, the open interest changed by 1090 which increased total open position to 3745

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 196, which was -62 lower than the previous day. The implied volatity was 9.30, the open interest changed by 1558 which increased total open position to 2655

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 265, which was -80.1 lower than the previous day. The implied volatity was 10.18, the open interest changed by 944 which increased total open position to 1097

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 343, which was -47.5 lower than the previous day. The implied volatity was 9.46, the open interest changed by 55 which increased total open position to 153

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 394.7, which was -7.2 lower than the previous day. The implied volatity was 9.77, the open interest changed by 20 which increased total open position to 98

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 412.85, which was 3.8 higher than the previous day. The implied volatity was 9.64, the open interest changed by -10 which decreased total open position to 78

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 415.9, which was 178.6 higher than the previous day. The implied volatity was 9.85, the open interest changed by -33 which decreased total open position to 88

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 230, which was -106.6 lower than the previous day. The implied volatity was 10.07, the open interest changed by 21 which increased total open position to 121

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 305, which was -94.55 lower than the previous day. The implied volatity was 11.00, the open interest changed by 32 which increased total open position to 100

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 391.9, which was -99.65 lower than the previous day. The implied volatity was 10.58, the open interest changed by 42 which increased total open position to 68

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 491.55, which was 101.15 higher than the previous day. The implied volatity was 10.79, the open interest changed by -1 which decreased total open position to 26

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 389.75, which was 27.6 higher than the previous day. The implied volatity was 10.03, the open interest changed by 12 which increased total open position to 27

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 362.15, which was -30.7 lower than the previous day. The implied volatity was 11.94, the open interest changed by 11 which increased total open position to 15

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 392.85, which was 42.95 higher than the previous day. The implied volatity was 10.32, the open interest changed by 2 which increased total open position to 4

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 349.9, which was 22.2 higher than the previous day. The implied volatity was 9.86, the open interest changed by 2 which increased total open position to 2

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 327.7, which was -44.85 lower than the previous day. The implied volatity was 9.41, 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 372.55, 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 26050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	189.45 ₹ 14,208.75	119.45 8958.75	-	12,45,865 9,34,39,875	10,142 7,60,650	10,142 7,60,650
15 Dec	26027.30	71.45 ₹ 5,358.75	-1.75 -131.25	10.45	35,74,446 26,80,83,450	-4,525 -3,39,375	52,891 39,66,825
12 Dec	26046.95	70.05 ₹ 5,253.75	-101.75 -7631.25	7.38	38,71,003 29,03,25,225	50,913 38,18,475	57,416 43,06,200
11 Dec	25898.55	170.05 ₹ 12,753.75	-124.9 -9367.50	8.15	1,38,443 1,03,83,225	2,759 2,06,925	6,503 4,87,725
10 Dec	25758.00	302.9 ₹ 22,717.5	69.7 5227.50	9.75	1,65,299 1,23,97,425	-351 -26,325	3,744 2,80,800
9 Dec	25839.65	234.95 ₹ 17,621.25	57.9 4342.50	9.88	25,582 19,18,650	-1,374 -1,03,050	4,095 3,07,125
8 Dec	25960.55	185.7 ₹ 13,927.5	111.25 8343.75	10.09	83,543 62,65,725	139 10,425	5,469 4,10,175
5 Dec	26186.45	74.2 ₹ 5,565	-63.05 -4728.75	8.70	41,777 31,33,275	2,460 1,84,500	5,330 3,99,750
4 Dec	26033.75	137.5 ₹ 10,312.5	-38.6 -2895.00	8.64	22,510 16,88,250	657 49,275	2,870 2,15,250
3 Dec	25986.00	170.55 ₹ 12,791.25	16 1200.00	9.41	8,854 6,64,050	1,236 92,700	2,213 1,65,975
2 Dec	26032.20	151.6 ₹ 11,370	29.35 2201.25	9.87	4,550 3,41,250	602 45,150	977 73,275
1 Dec	26175.75	120.4 ₹ 9,030	4.95 371.25	10.46	1,065 79,875	-108 -8,100	375 28,125
28 Nov	26202.95	113.7 ₹ 8,527.5	-11.7 -877.50	9.86	437 32,775	-27 -2,025	483 36,225
27 Nov	26215.55	123 ₹ 9,225	-28.5 -2137.50	10.37	772 57,900	319 23,925	510 38,250
26 Nov	26205.30	147 ₹ 11,025	-134.95 -10121.25	11.07	529 39,675	93 6,975	191 14,325
25 Nov	25884.80	283 ₹ 21,225	31.6 2370.00	10.60	144 10,800	-17 -1,275	98 7,350
24 Nov	25959.50	260 ₹ 19,500	24.3 1822.50	11.26	199 14,925	-2 -150	115 8,625
21 Nov	26068.15	233 ₹ 17,475	58.1 4357.50	11.77	295 22,125	2 150	117 8,775
20 Nov	26192.15	173 ₹ 12,975	-70.3 -5272.50	11.23	155 11,625	76 5,700	115 8,625
19 Nov	26052.65	242.75 ₹ 18,206.25	-51.8 -3885.00	11.74	68 5,100	14 1,050	39 2,925
18 Nov	25910.05	294.4 ₹ 22,080	35.35 2651.25	11.00	15 1,125	6 450	25 1,875
17 Nov	26013.45	259.05 ₹ 19,428.75	-56.8 -4260.00	11.55	10 750	3 225	19 1,425
14 Nov	25910.05	315.85 ₹ 23,688.75	8.45 633.75	11.79	10 750	9 675	16 1,200
13 Nov	25879.15	308.45 ₹ 23,133.75	-267.2 -20040.00	11.03	9 675	7 525	7 525
12 Nov	25875.80	575.65 ₹ 43,173.75	0 0.00	0.22	0 0	0 0	0 0

For Nifty - strike price 26050 expiring on 16DEC2025

Delta for 26050 PE is -

Historical price for 26050 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 189.45, which was 119.45 higher than the previous day. The implied volatity was -, the open interest changed by 10142 which increased total open position to 10142

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 71.45, which was -1.75 lower than the previous day. The implied volatity was 10.45, the open interest changed by -4525 which decreased total open position to 52891

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 70.05, which was -101.75 lower than the previous day. The implied volatity was 7.38, the open interest changed by 50913 which increased total open position to 57416

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 170.05, which was -124.9 lower than the previous day. The implied volatity was 8.15, the open interest changed by 2759 which increased total open position to 6503

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 302.9, which was 69.7 higher than the previous day. The implied volatity was 9.75, the open interest changed by -351 which decreased total open position to 3744

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 234.95, which was 57.9 higher than the previous day. The implied volatity was 9.88, the open interest changed by -1374 which decreased total open position to 4095

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 185.7, which was 111.25 higher than the previous day. The implied volatity was 10.09, the open interest changed by 139 which increased total open position to 5469

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 74.2, which was -63.05 lower than the previous day. The implied volatity was 8.70, the open interest changed by 2460 which increased total open position to 5330

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 137.5, which was -38.6 lower than the previous day. The implied volatity was 8.64, the open interest changed by 657 which increased total open position to 2870

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 170.55, which was 16 higher than the previous day. The implied volatity was 9.41, the open interest changed by 1236 which increased total open position to 2213

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 151.6, which was 29.35 higher than the previous day. The implied volatity was 9.87, the open interest changed by 602 which increased total open position to 977

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 120.4, which was 4.95 higher than the previous day. The implied volatity was 10.46, the open interest changed by -108 which decreased total open position to 375

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 113.7, which was -11.7 lower than the previous day. The implied volatity was 9.86, the open interest changed by -27 which decreased total open position to 483

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 123, which was -28.5 lower than the previous day. The implied volatity was 10.37, the open interest changed by 319 which increased total open position to 510

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 147, which was -134.95 lower than the previous day. The implied volatity was 11.07, the open interest changed by 93 which increased total open position to 191

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 283, which was 31.6 higher than the previous day. The implied volatity was 10.60, the open interest changed by -17 which decreased total open position to 98

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 260, which was 24.3 higher than the previous day. The implied volatity was 11.26, the open interest changed by -2 which decreased total open position to 115

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 233, which was 58.1 higher than the previous day. The implied volatity was 11.77, the open interest changed by 2 which increased total open position to 117

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 173, which was -70.3 lower than the previous day. The implied volatity was 11.23, the open interest changed by 76 which increased total open position to 115

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 242.75, which was -51.8 lower than the previous day. The implied volatity was 11.74, the open interest changed by 14 which increased total open position to 39

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 294.4, which was 35.35 higher than the previous day. The implied volatity was 11.00, the open interest changed by 6 which increased total open position to 25

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 259.05, which was -56.8 lower than the previous day. The implied volatity was 11.55, the open interest changed by 3 which increased total open position to 19

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 315.85, which was 8.45 higher than the previous day. The implied volatity was 11.79, the open interest changed by 9 which increased total open position to 16

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 308.45, which was -267.2 lower than the previous day. The implied volatity was 11.03, the open interest changed by 7 which increased total open position to 7

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 575.65, which was 0 lower than the previous day. The implied volatity was 0.22, 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