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 26150 CE
Delta: 0.34 Vega: 10.04 Theta: -10.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	42.2 ₹ 3,165	16.1 1207.50	6.75	32,24,152 24,18,11,400	17,859 13,39,425	66,837 50,12,775
11 Dec	25898.55	25.5 ₹ 1,912.5	0 0.00	8.14	10,44,943 7,83,70,725	-366 -27,450	48,978 36,73,350
10 Dec	25758.00	25.8 ₹ 1,935	-14.75 -1106.25	10.08	10,01,509 7,51,13,175	20,638 15,47,850	49,344 37,00,800
9 Dec	25839.65	39.95 ₹ 2,996.25	-49.15 -3686.25	9.10	2,09,700 1,57,27,500	10,605 7,95,375	28,706 21,52,950
8 Dec	25960.55	81.85 ₹ 6,138.75	-128.55 -9641.25	9.65	1,06,025 79,51,875	13,988 10,49,100	18,101 13,57,575

5 Dec	26186.45	210.05 ₹ 15,753.75	55.8 4185.00	8.23	45,640 34,23,000	835 62,625	4,113 3,08,475
4 Dec	26033.75	152 ₹ 11,400	5.2 390.00	9.27	23,842 17,88,150	1,159 86,925	3,278 2,45,850
3 Dec	25986.00	148.45 ₹ 11,133.75	-52.5 -3937.50	9.30	10,097 7,57,275	882 66,150	2,119 1,58,925
2 Dec	26032.20	208.5 ₹ 15,637.5	-72.3 -5422.50	10.05	3,991 2,99,325	821 61,575	1,237 92,775
1 Dec	26175.75	275.05 ₹ 20,628.75	-46.9 -3517.50	9.28	1,508 1,13,100	225 16,875	416 31,200
28 Nov	26202.95	325 ₹ 24,375	-10.6 -795.00	9.56	387 29,025	60 4,500	191 14,325
27 Nov	26215.55	342.65 ₹ 25,698.75	-0.8 -60.00	9.47	618 46,350	13 975	131 9,825
26 Nov	26205.30	346.4 ₹ 25,980	152.7 11452.50	9.66	487 36,525	-51 -3,825	118 8,850
25 Nov	25884.80	188.9 ₹ 14,167.5	-73.4 -5505.00	10.18	159 11,925	58 4,350	169 12,675
24 Nov	25959.50	250 ₹ 18,750	-78.1 -5857.50	10.71	106 7,950	5 375	111 8,325
21 Nov	26068.15	328.05 ₹ 24,603.75	-92.25 -6918.75	10.32	170 12,750	64 4,800	106 7,950
20 Nov	26192.15	420.25 ₹ 31,518.75	89.95 6746.25	10.50	99 7,425	26 1,950	42 3,150
19 Nov	26052.65	332.65 ₹ 24,948.75	48 3600.00	10.01	61 4,575	3 225	16 1,200
18 Nov	25910.05	282.8 ₹ 21,210	-55.05 -4128.75	10.81	17 1,275	8 600	13 975
17 Nov	26013.45	337.85 ₹ 25,338.75	5.65 423.75	10.33	10 750	5 375	5 375
14 Nov	25910.05	332.2 ₹ 24,915	0 0.00	0.03	0 0	0 0	0 0
13 Nov	25879.15	332.2 ₹ 24,915	0 0.00	0.11	0 0	0 0	0 0
12 Nov	25875.80	332.2 ₹ 24,915	0 0.00	0.13	0 0	0 0	0 0

For Nifty - strike price 26150 expiring on 16DEC2025

Delta for 26150 CE is 0.34

Historical price for 26150 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 42.2, which was 16.1 higher than the previous day. The implied volatity was 6.75, the open interest changed by 17859 which increased total open position to 66837

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 25.5, which was 0 lower than the previous day. The implied volatity was 8.14, the open interest changed by -366 which decreased total open position to 48978

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 25.8, which was -14.75 lower than the previous day. The implied volatity was 10.08, the open interest changed by 20638 which increased total open position to 49344

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 39.95, which was -49.15 lower than the previous day. The implied volatity was 9.10, the open interest changed by 10605 which increased total open position to 28706

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 81.85, which was -128.55 lower than the previous day. The implied volatity was 9.65, the open interest changed by 13988 which increased total open position to 18101

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 210.05, which was 55.8 higher than the previous day. The implied volatity was 8.23, the open interest changed by 835 which increased total open position to 4113

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 152, which was 5.2 higher than the previous day. The implied volatity was 9.27, the open interest changed by 1159 which increased total open position to 3278

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 148.45, which was -52.5 lower than the previous day. The implied volatity was 9.30, the open interest changed by 882 which increased total open position to 2119

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 208.5, which was -72.3 lower than the previous day. The implied volatity was 10.05, the open interest changed by 821 which increased total open position to 1237

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 275.05, which was -46.9 lower than the previous day. The implied volatity was 9.28, the open interest changed by 225 which increased total open position to 416

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 325, which was -10.6 lower than the previous day. The implied volatity was 9.56, the open interest changed by 60 which increased total open position to 191

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 342.65, which was -0.8 lower than the previous day. The implied volatity was 9.47, the open interest changed by 13 which increased total open position to 131

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 346.4, which was 152.7 higher than the previous day. The implied volatity was 9.66, the open interest changed by -51 which decreased total open position to 118

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 188.9, which was -73.4 lower than the previous day. The implied volatity was 10.18, the open interest changed by 58 which increased total open position to 169

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 250, which was -78.1 lower than the previous day. The implied volatity was 10.71, the open interest changed by 5 which increased total open position to 111

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 328.05, which was -92.25 lower than the previous day. The implied volatity was 10.32, the open interest changed by 64 which increased total open position to 106

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 420.25, which was 89.95 higher than the previous day. The implied volatity was 10.50, the open interest changed by 26 which increased total open position to 42

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 332.65, which was 48 higher than the previous day. The implied volatity was 10.01, the open interest changed by 3 which increased total open position to 16

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 282.8, which was -55.05 lower than the previous day. The implied volatity was 10.81, the open interest changed by 8 which increased total open position to 13

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 337.85, which was 5.65 higher than the previous day. The implied volatity was 10.33, the open interest changed by 5 which increased total open position to 5

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 332.2, which was 0 lower than the previous day. The implied volatity was 0.03, 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 332.2, which was 0 lower than the previous day. The implied volatity was 0.11, 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 332.2, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0

NIFTY 16DEC2025 26150 PE
Delta: -0.65 Vega: 10.14 Theta: -4.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	127.65 ₹ 9,573.75	-119.65 -8973.75	7.59	6,13,455 4,60,09,125	11,360 8,52,000	14,682 11,01,150
11 Dec	25898.55	244.95 ₹ 18,371.25	-135.15 -10136.25	8.12	34,276 25,70,700	-1,200 -90,000	3,322 2,49,150
10 Dec	25758.00	386.4 ₹ 28,980	78.65 5898.75	9.76	33,514 25,13,550	-109 -8,175	4,522 3,39,150
9 Dec	25839.65	308.1 ₹ 23,107.5	67.3 5047.50	9.96	13,487 10,11,525	-496 -37,200	4,631 3,47,325
8 Dec	25960.55	253 ₹ 18,975	147.2 11040.00	10.53	77,258 57,94,350	-700 -52,500	5,127 3,84,525
5 Dec	26186.45	105.6 ₹ 7,920	-77.35 -5801.25	8.52	48,406 36,30,450	3,935 2,95,125	5,827 4,37,025
4 Dec	26033.75	184.7 ₹ 13,852.5	-41.65 -3123.75	8.50	11,810 8,85,750	698 52,350	1,892 1,41,900
3 Dec	25986.00	221.55 ₹ 16,616.25	22.6 1695.00	9.36	3,991 2,99,325	175 13,125	1,194 89,550
2 Dec	26032.20	188.25 ₹ 14,118.75	28.75 2156.25	9.44	3,776 2,83,200	312 23,400	1,019 76,425
1 Dec	26175.75	156.75 ₹ 11,756.25	9.1 682.50	10.27	2,325 1,74,375	313 23,475	707 53,025
28 Nov	26202.95	141.5 ₹ 10,612.5	-19.85 -1488.75	9.56	557 41,775	74 5,550	394 29,550
27 Nov	26215.55	157.35 ₹ 11,801.25	-26.6 -1995.00	10.38	790 59,250	73 5,475	320 24,000
26 Nov	26205.30	183.2 ₹ 13,740	-145.05 -10878.75	11.08	697 52,275	181 13,575	247 18,525
25 Nov	25884.80	326.75 ₹ 24,506.25	31.3 2347.50	10.12	113 8,475	-11 -825	66 4,950
24 Nov	25959.50	286.35 ₹ 21,476.25	10.9 817.50	10.33	50 3,750	12 900	77 5,775
21 Nov	26068.15	278.6 ₹ 20,895	70.05 5253.75	11.85	165 12,375	13 975	65 4,875
20 Nov	26192.15	207.15 ₹ 15,536.25	-73.9 -5542.50	11.10	54 4,050	22 1,650	52 3,900
19 Nov	26052.65	281.05 ₹ 21,078.75	-58.55 -4391.25	11.56	34 2,550	20 1,500	30 2,250
18 Nov	25910.05	362.4 ₹ 27,180	57.4 4305.00	11.61	5 375	1 75	10 750
17 Nov	26013.45	305 ₹ 22,875	-86 -6450.00	11.60	15 1,125	8 600	9 675
14 Nov	25910.05	391 ₹ 29,325	38 2850.00	12.69	1 75	0 0	1 75
13 Nov	25879.15	353 ₹ 26,475	-281.75 -21131.25	10.88	2 150	1 75	1 75
12 Nov	25875.80	634.75 ₹ 47,606.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26150 expiring on 16DEC2025

Delta for 26150 PE is -0.65

Historical price for 26150 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 127.65, which was -119.65 lower than the previous day. The implied volatity was 7.59, the open interest changed by 11360 which increased total open position to 14682

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 244.95, which was -135.15 lower than the previous day. The implied volatity was 8.12, the open interest changed by -1200 which decreased total open position to 3322

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 386.4, which was 78.65 higher than the previous day. The implied volatity was 9.76, the open interest changed by -109 which decreased total open position to 4522

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 308.1, which was 67.3 higher than the previous day. The implied volatity was 9.96, the open interest changed by -496 which decreased total open position to 4631

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 253, which was 147.2 higher than the previous day. The implied volatity was 10.53, the open interest changed by -700 which decreased total open position to 5127

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 105.6, which was -77.35 lower than the previous day. The implied volatity was 8.52, the open interest changed by 3935 which increased total open position to 5827

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 184.7, which was -41.65 lower than the previous day. The implied volatity was 8.50, the open interest changed by 698 which increased total open position to 1892

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 221.55, which was 22.6 higher than the previous day. The implied volatity was 9.36, the open interest changed by 175 which increased total open position to 1194

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 188.25, which was 28.75 higher than the previous day. The implied volatity was 9.44, the open interest changed by 312 which increased total open position to 1019

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 156.75, which was 9.1 higher than the previous day. The implied volatity was 10.27, the open interest changed by 313 which increased total open position to 707

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 141.5, which was -19.85 lower than the previous day. The implied volatity was 9.56, the open interest changed by 74 which increased total open position to 394

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 157.35, which was -26.6 lower than the previous day. The implied volatity was 10.38, the open interest changed by 73 which increased total open position to 320

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 183.2, which was -145.05 lower than the previous day. The implied volatity was 11.08, the open interest changed by 181 which increased total open position to 247

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 326.75, which was 31.3 higher than the previous day. The implied volatity was 10.12, the open interest changed by -11 which decreased total open position to 66

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 286.35, which was 10.9 higher than the previous day. The implied volatity was 10.33, the open interest changed by 12 which increased total open position to 77

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 278.6, which was 70.05 higher than the previous day. The implied volatity was 11.85, the open interest changed by 13 which increased total open position to 65

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 207.15, which was -73.9 lower than the previous day. The implied volatity was 11.10, the open interest changed by 22 which increased total open position to 52

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 281.05, which was -58.55 lower than the previous day. The implied volatity was 11.56, the open interest changed by 20 which increased total open position to 30

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 362.4, which was 57.4 higher than the previous day. The implied volatity was 11.61, the open interest changed by 1 which increased total open position to 10

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 305, which was -86 lower than the previous day. The implied volatity was 11.60, the open interest changed by 8 which increased total open position to 9

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 391, which was 38 higher than the previous day. The implied volatity was 12.69, the open interest changed by 0 which decreased total open position to 1

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 353, which was -281.75 lower than the previous day. The implied volatity was 10.88, the open interest changed by 1 which increased total open position to 1

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 634.75, 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

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