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 26900 CE
Delta: 0.01 Vega: 0.67 Theta: -1.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	26046.95	1.05 ₹ 78.75	-0.2 -15.00	12.57	3,35,453 2,51,58,975	4,904 3,67,800	45,402 34,05,150
11 Dec	25898.55	1.25 ₹ 93.75	-1.3 -97.50	13.28	3,04,859 2,28,64,425	817 61,275	40,498 30,37,350
10 Dec	25758.00	2.4 ₹ 180	0.2 15.00	14.77	3,23,724 2,42,79,300	13,558 10,16,850	39,681 29,76,075
9 Dec	25839.65	2.1 ₹ 157.5	-2.7 -202.50	12.44	1,03,204 77,40,300	2,841 2,13,075	26,123 19,59,225
8 Dec	25960.55	5.2 ₹ 390	-1.45 -108.75	12.19	84,015 63,01,125	15,079 11,30,925	23,282 17,46,150
5 Dec	26186.45	6.75 ₹ 506.25	-1.45 -108.75	8.13	27,624 20,71,800	3,621 2,71,575	8,203 6,15,225
4 Dec	26033.75	8.2 ₹ 615	-1.35 -101.25	9.68	14,677 11,00,775	1,909 1,43,175	4,582 3,43,650
3 Dec	25986.00	10.15 ₹ 761.25	-4.75 -356.25	9.95	12,390 9,29,250	1,393 1,04,475	2,673 2,00,475
2 Dec	26032.20	15 ₹ 1,125	-11.45 -858.75	9.61	6,322 4,74,150	20 1,500	1,280 96,000
1 Dec	26175.75	25.55 ₹ 1,916.25	-98.45 -7383.75	9.22	2,743 2,05,725	1,260 94,500	1,260 94,500
28 Nov	26202.95	124 ₹ 9,300	0 0.00	2.38	0 0	0 0	0 0
27 Nov	26215.55	124 ₹ 9,300	0 0.00	2.23	0 0	0 0	0 0
26 Nov	26205.30	124 ₹ 9,300	0 0.00	2.21	0 0	0 0	0 0
25 Nov	25884.80	124 ₹ 9,300	0 0.00	3.27	0 0	0 0	0 0
24 Nov	25959.50	124 ₹ 9,300	0 0.00	2.85	0 0	0 0	0 0
21 Nov	26068.15	124 ₹ 9,300	0 0.00	2.23	0 0	0 0	0 0
20 Nov	26192.15	124 ₹ 9,300	0 0.00	1.82	0 0	0 0	0 0
19 Nov	26052.65	124 ₹ 9,300	0 0.00	2.14	0 0	0 0	0 0
18 Nov	25910.05	124 ₹ 9,300	0 0.00	2.59	0 0	0 0	0 0
17 Nov	26013.45	124 ₹ 9,300	0 0.00	2.14	0 0	0 0	0 0
14 Nov	25910.05	124 ₹ 9,300	0 0.00	2.27	0 0	0 0	0 0
13 Nov	25879.15	124 ₹ 9,300	0 0.00	2.30	0 0	0 0	0 0
12 Nov	25875.80	124 ₹ 9,300	0 0.00	2.29	0 0	0 0	0 0

For Nifty - strike price 26900 expiring on 16DEC2025

Delta for 26900 CE is 0.01

Historical price for 26900 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 12.57, the open interest changed by 4904 which increased total open position to 45402

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.25, which was -1.3 lower than the previous day. The implied volatity was 13.28, the open interest changed by 817 which increased total open position to 40498

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2.4, which was 0.2 higher than the previous day. The implied volatity was 14.77, the open interest changed by 13558 which increased total open position to 39681

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2.1, which was -2.7 lower than the previous day. The implied volatity was 12.44, the open interest changed by 2841 which increased total open position to 26123

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 5.2, which was -1.45 lower than the previous day. The implied volatity was 12.19, the open interest changed by 15079 which increased total open position to 23282

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 6.75, which was -1.45 lower than the previous day. The implied volatity was 8.13, the open interest changed by 3621 which increased total open position to 8203

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 8.2, which was -1.35 lower than the previous day. The implied volatity was 9.68, the open interest changed by 1909 which increased total open position to 4582

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 10.15, which was -4.75 lower than the previous day. The implied volatity was 9.95, the open interest changed by 1393 which increased total open position to 2673

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 15, which was -11.45 lower than the previous day. The implied volatity was 9.61, the open interest changed by 20 which increased total open position to 1280

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 25.55, which was -98.45 lower than the previous day. The implied volatity was 9.22, the open interest changed by 1260 which increased total open position to 1260

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 124, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 124, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 124, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 124, which was 0 lower than the previous day. The implied volatity was 3.27, 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 124, which was 0 lower than the previous day. The implied volatity was 2.85, 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 124, which was 0 lower than the previous day. The implied volatity was 2.23, 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 124, which was 0 lower than the previous day. The implied volatity was 1.82, 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 124, which was 0 lower than the previous day. The implied volatity was 2.14, 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 124, which was 0 lower than the previous day. The implied volatity was 2.59, 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 124, which was 0 lower than the previous day. The implied volatity was 2.14, 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 124, which was 0 lower than the previous day. The implied volatity was 2.27, 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 124, which was 0 lower than the previous day. The implied volatity was 2.30, 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 124, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0

NIFTY 16DEC2025 26900 PE
Delta: -0.95 Vega: 2.60 Theta: 1.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	836.6 ₹ 62,745	-138.1 -10357.50	17.57	191 14,325	-60 -4,500	60 4,500
11 Dec	25898.55	975 ₹ 73,125	-136.8 -10260.00	16.87	73 5,475	4 300	120 9,000
10 Dec	25758.00	1111.8 ₹ 83,385	93.3 6997.50	-	82 6,150	3 225	116 8,700
9 Dec	25839.65	1016.6 ₹ 76,245	107.8 8085.00	15.74	177 13,275	7 525	113 8,475
8 Dec	25960.55	911.45 ₹ 68,358.75	259.5 19462.50	11.27	129 9,675	34 2,550	106 7,950
5 Dec	26186.45	652 ₹ 48,900	-156.5 -11737.50	9.47	130 9,750	68 5,100	72 5,400
4 Dec	26033.75	808.5 ₹ 60,637.5	-51.55 -3866.25	10.79	10 750	2 150	4 300
3 Dec	25986.00	860.05 ₹ 64,503.75	79.15 5936.25	13.96	2 150	-2 -150	2 150
2 Dec	26032.20	780.9 ₹ 58,567.5	126.1 9457.50	12.52	1 75	0 0	4 300
1 Dec	26175.75	654.8 ₹ 49,110	40.25 3018.75	11.22	9 675	3 225	4 300
28 Nov	26202.95	614.55 ₹ 46,091.25	-27.4 -2055.00	9.90	3 225	0 0	1 75
27 Nov	26215.55	641.95 ₹ 48,146.25	-9.1 -682.50	12.30	4 300	1 75	1 75
26 Nov	26205.30	651.05 ₹ 48,828.75	-521.1 -39082.50	12.01	2 150	0 0	0 0
25 Nov	25884.80	1172.15 ₹ 87,911.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1172.15 ₹ 87,911.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1172.15 ₹ 87,911.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1172.15 ₹ 87,911.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1172.15 ₹ 87,911.25	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	25879.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26900 expiring on 16DEC2025

Delta for 26900 PE is -0.95

Historical price for 26900 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 836.6, which was -138.1 lower than the previous day. The implied volatity was 17.57, the open interest changed by -60 which decreased total open position to 60

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 975, which was -136.8 lower than the previous day. The implied volatity was 16.87, the open interest changed by 4 which increased total open position to 120

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1111.8, which was 93.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 116

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1016.6, which was 107.8 higher than the previous day. The implied volatity was 15.74, the open interest changed by 7 which increased total open position to 113

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 911.45, which was 259.5 higher than the previous day. The implied volatity was 11.27, the open interest changed by 34 which increased total open position to 106

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 652, which was -156.5 lower than the previous day. The implied volatity was 9.47, the open interest changed by 68 which increased total open position to 72

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 808.5, which was -51.55 lower than the previous day. The implied volatity was 10.79, the open interest changed by 2 which increased total open position to 4

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 860.05, which was 79.15 higher than the previous day. The implied volatity was 13.96, the open interest changed by -2 which decreased total open position to 2

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 780.9, which was 126.1 higher than the previous day. The implied volatity was 12.52, the open interest changed by 0 which decreased total open position to 4

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 654.8, which was 40.25 higher than the previous day. The implied volatity was 11.22, the open interest changed by 3 which increased total open position to 4

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 614.55, which was -27.4 lower than the previous day. The implied volatity was 9.90, the open interest changed by 0 which decreased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 641.95, which was -9.1 lower than the previous day. The implied volatity was 12.30, the open interest changed by 1 which increased total open position to 1

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 651.05, which was -521.1 lower than the previous day. The implied volatity was 12.01, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1172.15, 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 1172.15, 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 1172.15, 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 1172.15, 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 1172.15, 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 0, 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 0, 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 0, 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 0, 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 0, 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