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 26450 CE
Delta: 0.04 Vega: 2.57 Theta: -2.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	26046.95	4 ₹ 300	0.35 26.25	8.01	6,40,829 4,80,62,175	10,582 7,93,650	41,186 30,88,950
11 Dec	25898.55	3.35 ₹ 251.25	-3.35 -251.25	9.09	3,52,143 2,64,10,725	4,771 3,57,825	30,604 22,95,300
10 Dec	25758.00	6.9 ₹ 517.5	-1.3 -97.50	11.39	3,55,767 2,66,82,525	7,762 5,82,150	25,833 19,37,475
9 Dec	25839.65	8.1 ₹ 607.5	-15.15 -1136.25	9.64	99,065 74,29,875	8,905 6,67,875	18,071 13,55,325
8 Dec	25960.55	21.15 ₹ 1,586.25	-47 -3525.00	9.81	65,959 49,46,925	5,739 4,30,425	9,166 6,87,450
5 Dec	26186.45	67.05 ₹ 5,028.75	15.5 1162.50	7.81	35,164 26,37,300	1,286 96,450	3,427 2,57,025
4 Dec	26033.75	50.7 ₹ 3,802.5	-0.8 -60.00	9.12	18,030 13,52,250	319 23,925	2,141 1,60,575
3 Dec	25986.00	52.75 ₹ 3,956.25	-28.7 -2152.50	9.18	11,348 8,51,100	1,194 89,550	1,822 1,36,650
2 Dec	26032.20	86.95 ₹ 6,521.25	-46.55 -3491.25	9.75	2,512 1,88,400	337 25,275	628 47,100
1 Dec	26175.75	128.05 ₹ 9,603.75	-29.7 -2227.50	9.26	771 57,825	178 13,350	291 21,825
28 Nov	26202.95	161.85 ₹ 12,138.75	-13.5 -1012.50	9.22	319 23,925	5 375	113 8,475
27 Nov	26215.55	174.8 ₹ 13,110	-9.05 -678.75	9.12	292 21,900	33 2,475	108 8,100
26 Nov	26205.30	184.05 ₹ 13,803.75	95.55 7166.25	9.44	174 13,050	35 2,625	75 5,625
25 Nov	25884.80	80 ₹ 6,000	-52.55 -3941.25	9.51	96 7,200	8 600	40 3,000
24 Nov	25959.50	130.15 ₹ 9,761.25	-63.25 -4743.75	10.47	8 600	4 300	32 2,400
21 Nov	26068.15	192.2 ₹ 14,415	-62.8 -4710.00	10.39	52 3,900	20 1,500	28 2,100
20 Nov	26192.15	255 ₹ 19,125	64.55 4841.25	10.31	6 450	-1 -75	8 600
19 Nov	26052.65	190.45 ₹ 14,283.75	21.45 1608.75	9.88	18 1,350	2 150	9 675
18 Nov	25910.05	169 ₹ 12,675	-16.5 -1237.50	10.95	17 1,275	3 225	7 525
17 Nov	26013.45	185.5 ₹ 13,912.5	-44.55 -3341.25	9.70	6 450	4 300	4 300
14 Nov	25910.05	230.05 ₹ 17,253.75	0 0.00	0.99	0 0	0 0	0 0
13 Nov	25879.15	230.05 ₹ 17,253.75	0 0.00	1.05	0 0	0 0	0 0
12 Nov	25875.80	230.05 ₹ 17,253.75	0 0.00	1.05	0 0	0 0	0 0

For Nifty - strike price 26450 expiring on 16DEC2025

Delta for 26450 CE is 0.04

Historical price for 26450 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 4, which was 0.35 higher than the previous day. The implied volatity was 8.01, the open interest changed by 10582 which increased total open position to 41186

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.35, which was -3.35 lower than the previous day. The implied volatity was 9.09, the open interest changed by 4771 which increased total open position to 30604

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 6.9, which was -1.3 lower than the previous day. The implied volatity was 11.39, the open interest changed by 7762 which increased total open position to 25833

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 8.1, which was -15.15 lower than the previous day. The implied volatity was 9.64, the open interest changed by 8905 which increased total open position to 18071

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 21.15, which was -47 lower than the previous day. The implied volatity was 9.81, the open interest changed by 5739 which increased total open position to 9166

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 67.05, which was 15.5 higher than the previous day. The implied volatity was 7.81, the open interest changed by 1286 which increased total open position to 3427

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 50.7, which was -0.8 lower than the previous day. The implied volatity was 9.12, the open interest changed by 319 which increased total open position to 2141

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 52.75, which was -28.7 lower than the previous day. The implied volatity was 9.18, the open interest changed by 1194 which increased total open position to 1822

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 86.95, which was -46.55 lower than the previous day. The implied volatity was 9.75, the open interest changed by 337 which increased total open position to 628

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 128.05, which was -29.7 lower than the previous day. The implied volatity was 9.26, the open interest changed by 178 which increased total open position to 291

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 161.85, which was -13.5 lower than the previous day. The implied volatity was 9.22, the open interest changed by 5 which increased total open position to 113

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 174.8, which was -9.05 lower than the previous day. The implied volatity was 9.12, the open interest changed by 33 which increased total open position to 108

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 184.05, which was 95.55 higher than the previous day. The implied volatity was 9.44, the open interest changed by 35 which increased total open position to 75

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 80, which was -52.55 lower than the previous day. The implied volatity was 9.51, the open interest changed by 8 which increased total open position to 40

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 130.15, which was -63.25 lower than the previous day. The implied volatity was 10.47, the open interest changed by 4 which increased total open position to 32

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 192.2, which was -62.8 lower than the previous day. The implied volatity was 10.39, the open interest changed by 20 which increased total open position to 28

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 255, which was 64.55 higher than the previous day. The implied volatity was 10.31, the open interest changed by -1 which decreased total open position to 8

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 190.45, which was 21.45 higher than the previous day. The implied volatity was 9.88, the open interest changed by 2 which increased total open position to 9

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 169, which was -16.5 lower than the previous day. The implied volatity was 10.95, the open interest changed by 3 which increased total open position to 7

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 185.5, which was -44.55 lower than the previous day. The implied volatity was 9.70, the open interest changed by 4 which increased total open position to 4

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 230.05, which was 0 lower than the previous day. The implied volatity was 0.99, 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 230.05, which was 0 lower than the previous day. The implied volatity was 1.05, 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 230.05, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0

NIFTY 16DEC2025 26450 PE
Delta: -0.91 Vega: 4.34 Theta: 1.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	389.35 ₹ 29,201.25	-135.05 -10128.75	10.13	2,696 2,02,200	158 11,850	295 22,125
11 Dec	25898.55	527.8 ₹ 39,585	-131.9 -9892.50	10.89	845 63,375	-154 -11,550	137 10,275
10 Dec	25758.00	659.55 ₹ 49,466.25	84.45 6333.75	-	923 69,225	181 13,575	291 21,825
9 Dec	25839.65	574 ₹ 43,050	102.55 7691.25	11.23	320 24,000	-50 -3,750	110 8,250
8 Dec	25960.55	488.25 ₹ 36,618.75	225.75 16931.25	10.99	1,139 85,425	-242 -18,150	160 12,000
5 Dec	26186.45	263 ₹ 19,725	-118.25 -8868.75	8.22	1,667 1,25,025	351 26,325	402 30,150
4 Dec	26033.75	384.7 ₹ 28,852.5	-47.6 -3570.00	7.50	165 12,375	16 1,200	51 3,825
3 Dec	25986.00	427 ₹ 32,025	51.6 3870.00	9.42	95 7,125	-4 -300	35 2,625
2 Dec	26032.20	368.85 ₹ 27,663.75	61.8 4635.00	9.21	160 12,000	-9 -675	39 2,925
1 Dec	26175.75	307.95 ₹ 23,096.25	21.85 1638.75	10.39	141 10,575	-12 -900	48 3,600
28 Nov	26202.95	280.15 ₹ 21,011.25	-11.1 -832.50	9.35	77 5,775	4 300	60 4,500
27 Nov	26215.55	288.6 ₹ 21,645	-39.4 -2955.00	10.01	79 5,925	55 4,125	56 4,200
26 Nov	26205.30	328 ₹ 24,600	-502.8 -37710.00	11.17	5 375	1 75	1 75
25 Nov	25884.80	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	830.8 ₹ 62,310	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26450 expiring on 16DEC2025

Delta for 26450 PE is -0.91

Historical price for 26450 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 389.35, which was -135.05 lower than the previous day. The implied volatity was 10.13, the open interest changed by 158 which increased total open position to 295

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 527.8, which was -131.9 lower than the previous day. The implied volatity was 10.89, the open interest changed by -154 which decreased total open position to 137

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 659.55, which was 84.45 higher than the previous day. The implied volatity was -, the open interest changed by 181 which increased total open position to 291

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 574, which was 102.55 higher than the previous day. The implied volatity was 11.23, the open interest changed by -50 which decreased total open position to 110

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 488.25, which was 225.75 higher than the previous day. The implied volatity was 10.99, the open interest changed by -242 which decreased total open position to 160

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 263, which was -118.25 lower than the previous day. The implied volatity was 8.22, the open interest changed by 351 which increased total open position to 402

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 384.7, which was -47.6 lower than the previous day. The implied volatity was 7.50, the open interest changed by 16 which increased total open position to 51

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 427, which was 51.6 higher than the previous day. The implied volatity was 9.42, the open interest changed by -4 which decreased total open position to 35

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 368.85, which was 61.8 higher than the previous day. The implied volatity was 9.21, the open interest changed by -9 which decreased total open position to 39

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 307.95, which was 21.85 higher than the previous day. The implied volatity was 10.39, the open interest changed by -12 which decreased total open position to 48

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 280.15, which was -11.1 lower than the previous day. The implied volatity was 9.35, the open interest changed by 4 which increased total open position to 60

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 288.6, which was -39.4 lower than the previous day. The implied volatity was 10.01, the open interest changed by 55 which increased total open position to 56

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 328, which was -502.8 lower than the previous day. The implied volatity was 11.17, the open interest changed by 1 which increased total open position to 1

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 830.8, 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 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 830.8, 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 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 830.8, 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 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 830.8, 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 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 830.8, 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 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 830.8, 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 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 830.8, 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 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 830.8, 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 830.8, 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 830.8, 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