NIFTY

Nifty

26027.3 -19.65 (-0.08%)

L: 25904.75 H: 26047.15

Back to Option Chain

Historical option data for NIFTY
15 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 26200 CE
Delta: 0.13 Vega: 2.83 Theta: -16.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	9.75 ₹ 731.25	-17.5 -1312.50	11.34	45,71,083 34,28,31,225	75,204 56,40,300	2,07,160 1,55,37,000
12 Dec	26046.95	28.65 ₹ 2,148.75	9.95 746.25	6.88	39,06,858 29,30,14,350	16,681 12,51,075	1,31,956 98,96,700
11 Dec	25898.55	18.2 ₹ 1,365	-1.7 -127.50	8.25	16,13,283 12,09,96,225	1,808 1,35,600	1,15,275 86,45,625
10 Dec	25758.00	20.15 ₹ 1,511.25	-11.05 -828.75	10.22	15,47,009 11,60,25,675	37,674 28,25,550	1,13,467 85,10,025
9 Dec	25839.65	30.55 ₹ 2,291.25	-42.45 -3183.75	9.11	3,85,569 2,89,17,675	26,820 20,11,500	75,793 56,84,475
8 Dec	25960.55	66.35 ₹ 4,976.25	-113.5 -8512.50	9.60	2,42,696 1,82,02,200	27,358 20,51,850	48,973 36,72,975
5 Dec	26186.45	179.95 ₹ 13,496.25	48.75 3656.25	8.18	1,34,563 1,00,92,225	7,339 5,50,425	21,615 16,21,125
4 Dec	26033.75	129.25 ₹ 9,693.75	3.7 277.50	8.82	64,751 48,56,325	2,247 1,68,525	14,276 10,70,700
3 Dec	25986.00	126.4 ₹ 9,480	-50.4 -3780.00	9.22	44,671 33,50,325	3,501 2,62,575	12,029 9,02,175
2 Dec	26032.20	180 ₹ 13,500	-71.1 -5332.50	9.83	17,371 13,02,825	3,937 2,95,275	8,528 6,39,600
1 Dec	26175.75	248.95 ₹ 18,671.25	-40.6 -3045.00	9.44	11,151 8,36,325	1,645 1,23,375	4,591 3,44,325
28 Nov	26202.95	295 ₹ 22,125	-12.3 -922.50	9.58	4,970 3,72,750	1,123 84,225	2,946 2,20,950
27 Nov	26215.55	306.75 ₹ 23,006.25	-9.75 -731.25	9.25	4,610 3,45,750	181 13,575	1,823 1,36,725
26 Nov	26205.30	323 ₹ 24,225	151.1 11332.50	9.94	4,678 3,50,850	-222 -16,650	1,642 1,23,150
25 Nov	25884.80	169.15 ₹ 12,686.25	-76.8 -5760.00	10.16	1,476 1,10,700	311 23,325	1,864 1,39,800
24 Nov	25959.50	230 ₹ 17,250	-79.55 -5966.25	10.81	1,114 83,550	206 15,450	1,553 1,16,475
21 Nov	26068.15	306 ₹ 22,950	-79.2 -5940.00	10.48	2,021 1,51,575	1,092 81,900	1,347 1,01,025
20 Nov	26192.15	393.65 ₹ 29,523.75	91.45 6858.75	10.62	691 51,825	151 11,325	255 19,125
19 Nov	26052.65	302.7 ₹ 22,702.5	49.35 3701.25	9.90	246 18,450	25 1,875	104 7,800
18 Nov	25910.05	244 ₹ 18,300	-65.35 -4901.25	10.24	86 6,450	25 1,875	79 5,925
17 Nov	26013.45	311.85 ₹ 23,388.75	39.2 2940.00	10.29	250 18,750	24 1,800	54 4,050

14 Nov	25910.05	282.3 ₹ 21,172.5	6.25 468.75	10.10	68 5,100	0 0	30 2,250
13 Nov	25879.15	281.2 ₹ 21,090	-5.55 -416.25	10.27	82 6,150	20 1,500	30 2,250
12 Nov	25875.80	286.75 ₹ 21,506.25	-26.5 -1987.50	10.38	15 1,125	10 750	10 750

For Nifty - strike price 26200 expiring on 16DEC2025

Delta for 26200 CE is 0.13

Historical price for 26200 CE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 9.75, which was -17.5 lower than the previous day. The implied volatity was 11.34, the open interest changed by 75204 which increased total open position to 207160

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 28.65, which was 9.95 higher than the previous day. The implied volatity was 6.88, the open interest changed by 16681 which increased total open position to 131956

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 18.2, which was -1.7 lower than the previous day. The implied volatity was 8.25, the open interest changed by 1808 which increased total open position to 115275

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 20.15, which was -11.05 lower than the previous day. The implied volatity was 10.22, the open interest changed by 37674 which increased total open position to 113467

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 30.55, which was -42.45 lower than the previous day. The implied volatity was 9.11, the open interest changed by 26820 which increased total open position to 75793

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 66.35, which was -113.5 lower than the previous day. The implied volatity was 9.60, the open interest changed by 27358 which increased total open position to 48973

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 179.95, which was 48.75 higher than the previous day. The implied volatity was 8.18, the open interest changed by 7339 which increased total open position to 21615

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 129.25, which was 3.7 higher than the previous day. The implied volatity was 8.82, the open interest changed by 2247 which increased total open position to 14276

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 126.4, which was -50.4 lower than the previous day. The implied volatity was 9.22, the open interest changed by 3501 which increased total open position to 12029

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 180, which was -71.1 lower than the previous day. The implied volatity was 9.83, the open interest changed by 3937 which increased total open position to 8528

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 248.95, which was -40.6 lower than the previous day. The implied volatity was 9.44, the open interest changed by 1645 which increased total open position to 4591

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 295, which was -12.3 lower than the previous day. The implied volatity was 9.58, the open interest changed by 1123 which increased total open position to 2946

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 306.75, which was -9.75 lower than the previous day. The implied volatity was 9.25, the open interest changed by 181 which increased total open position to 1823

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 323, which was 151.1 higher than the previous day. The implied volatity was 9.94, the open interest changed by -222 which decreased total open position to 1642

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 169.15, which was -76.8 lower than the previous day. The implied volatity was 10.16, the open interest changed by 311 which increased total open position to 1864

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 230, which was -79.55 lower than the previous day. The implied volatity was 10.81, the open interest changed by 206 which increased total open position to 1553

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 306, which was -79.2 lower than the previous day. The implied volatity was 10.48, the open interest changed by 1092 which increased total open position to 1347

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 393.65, which was 91.45 higher than the previous day. The implied volatity was 10.62, the open interest changed by 151 which increased total open position to 255

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 302.7, which was 49.35 higher than the previous day. The implied volatity was 9.90, the open interest changed by 25 which increased total open position to 104

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 244, which was -65.35 lower than the previous day. The implied volatity was 10.24, the open interest changed by 25 which increased total open position to 79

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 311.85, which was 39.2 higher than the previous day. The implied volatity was 10.29, the open interest changed by 24 which increased total open position to 54

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 282.3, which was 6.25 higher than the previous day. The implied volatity was 10.10, the open interest changed by 0 which decreased total open position to 30

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 281.2, which was -5.55 lower than the previous day. The implied volatity was 10.27, the open interest changed by 20 which increased total open position to 30

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 286.75, which was -26.5 lower than the previous day. The implied volatity was 10.38, the open interest changed by 10 which increased total open position to 10

NIFTY 16DEC2025 26200 PE
Delta: -0.89 Vega: 2.55 Theta: -7.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	184.7 ₹ 13,852.5	17.6 1320.00	10.52	5,00,993 3,75,74,475	-5,446 -4,08,450	11,958 8,96,850
12 Dec	26046.95	164 ₹ 12,300	-125.8 -9435.00	7.78	6,59,760 4,94,82,000	7,894 5,92,050	17,404 13,05,300
11 Dec	25898.55	288 ₹ 21,600	-135.4 -10155.00	8.28	62,281 46,71,075	-3,784 -2,83,800	9,510 7,13,250
10 Dec	25758.00	432 ₹ 32,400	84.4 6330.00	9.99	75,481 56,61,075	-2,368 -1,77,600	13,294 9,97,050
9 Dec	25839.65	348.4 ₹ 26,130	74.9 5617.50	10.06	39,756 29,81,700	-4,118 -3,08,850	15,662 11,74,650
8 Dec	25960.55	283.6 ₹ 21,270	158.75 11906.25	10.29	1,44,594 1,08,44,550	2,802 2,10,150	19,780 14,83,500
5 Dec	26186.45	125.2 ₹ 9,390	-85.55 -6416.25	8.46	1,11,260 83,44,500	12,364 9,27,300	16,978 12,73,350
4 Dec	26033.75	212.2 ₹ 15,915	-42.4 -3180.00	8.44	23,814 17,86,050	-431 -32,325	4,614 3,46,050
3 Dec	25986.00	249.45 ₹ 18,708.75	25.85 1938.75	9.29	11,795 8,84,625	108 8,100	5,045 3,78,375
2 Dec	26032.20	216.35 ₹ 16,226.25	38.6 2895.00	9.55	11,693 8,76,975	416 31,200	4,937 3,70,275
1 Dec	26175.75	175.85 ₹ 13,188.75	11.4 855.00	10.35	14,009 10,50,675	1,662 1,24,650	4,521 3,39,075
28 Nov	26202.95	160.05 ₹ 12,003.75	-20.35 -1526.25	9.52	7,068 5,30,100	1,635 1,22,625	2,859 2,14,425
27 Nov	26215.55	175.3 ₹ 13,147.5	-28.7 -2152.50	10.31	4,736 3,55,200	517 38,775	1,224 91,800
26 Nov	26205.30	195.25 ₹ 14,643.75	-171.35 -12851.25	10.74	2,144 1,60,800	274 20,550	707 53,025
25 Nov	25884.80	372.05 ₹ 27,903.75	57.3 4297.50	10.75	615 46,125	129 9,675	433 32,475
24 Nov	25959.50	323.6 ₹ 24,270	29.05 2178.75	10.73	337 25,275	32 2,400	304 22,800
21 Nov	26068.15	296.2 ₹ 22,215	67.9 5092.50	11.66	644 48,300	59 4,425	272 20,400
20 Nov	26192.15	223.15 ₹ 16,736.25	-82 -6150.00	10.96	438 32,850	117 8,775	213 15,975
19 Nov	26052.65	302.15 ₹ 22,661.25	-59.7 -4477.50	11.47	91 6,825	65 4,875	96 7,200
18 Nov	25910.05	361.85 ₹ 27,138.75	-303.65 -22773.75	10.64	37 2,775	31 2,325	31 2,325
17 Nov	26013.45	665.5 ₹ 49,912.5	0 0.00	0.08	0 0	0 0	0 0
14 Nov	25910.05	665.5 ₹ 49,912.5	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	665.5 ₹ 49,912.5	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	665.5 ₹ 49,912.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26200 expiring on 16DEC2025

Delta for 26200 PE is -0.89

Historical price for 26200 PE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 184.7, which was 17.6 higher than the previous day. The implied volatity was 10.52, the open interest changed by -5446 which decreased total open position to 11958

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 164, which was -125.8 lower than the previous day. The implied volatity was 7.78, the open interest changed by 7894 which increased total open position to 17404

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 288, which was -135.4 lower than the previous day. The implied volatity was 8.28, the open interest changed by -3784 which decreased total open position to 9510

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 432, which was 84.4 higher than the previous day. The implied volatity was 9.99, the open interest changed by -2368 which decreased total open position to 13294

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 348.4, which was 74.9 higher than the previous day. The implied volatity was 10.06, the open interest changed by -4118 which decreased total open position to 15662

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 283.6, which was 158.75 higher than the previous day. The implied volatity was 10.29, the open interest changed by 2802 which increased total open position to 19780

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 125.2, which was -85.55 lower than the previous day. The implied volatity was 8.46, the open interest changed by 12364 which increased total open position to 16978

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 212.2, which was -42.4 lower than the previous day. The implied volatity was 8.44, the open interest changed by -431 which decreased total open position to 4614

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 249.45, which was 25.85 higher than the previous day. The implied volatity was 9.29, the open interest changed by 108 which increased total open position to 5045

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 216.35, which was 38.6 higher than the previous day. The implied volatity was 9.55, the open interest changed by 416 which increased total open position to 4937

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 175.85, which was 11.4 higher than the previous day. The implied volatity was 10.35, the open interest changed by 1662 which increased total open position to 4521

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 160.05, which was -20.35 lower than the previous day. The implied volatity was 9.52, the open interest changed by 1635 which increased total open position to 2859

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 175.3, which was -28.7 lower than the previous day. The implied volatity was 10.31, the open interest changed by 517 which increased total open position to 1224

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 195.25, which was -171.35 lower than the previous day. The implied volatity was 10.74, the open interest changed by 274 which increased total open position to 707

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 372.05, which was 57.3 higher than the previous day. The implied volatity was 10.75, the open interest changed by 129 which increased total open position to 433

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 323.6, which was 29.05 higher than the previous day. The implied volatity was 10.73, the open interest changed by 32 which increased total open position to 304

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 296.2, which was 67.9 higher than the previous day. The implied volatity was 11.66, the open interest changed by 59 which increased total open position to 272

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 223.15, which was -82 lower than the previous day. The implied volatity was 10.96, the open interest changed by 117 which increased total open position to 213

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 302.15, which was -59.7 lower than the previous day. The implied volatity was 11.47, the open interest changed by 65 which increased total open position to 96

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 361.85, which was -303.65 lower than the previous day. The implied volatity was 10.64, the open interest changed by 31 which increased total open position to 31

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 665.5, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 665.5, 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

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 665.5, 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

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 665.5, 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