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 26600 CE
Delta: 0.02 Vega: 1.39 Theta: -1.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	26046.95	2 ₹ 150	-0.05 -3.75	9.36	8,71,959 6,53,96,925	11,009 8,25,675	74,728 56,04,600
11 Dec	25898.55	1.95 ₹ 146.25	-2.2 -165.00	10.30	7,21,795 5,41,34,625	3,140 2,35,500	63,719 47,78,925
10 Dec	25758.00	4.25 ₹ 318.75	-0.05 -3.75	12.35	4,77,117 3,57,83,775	11,394 8,54,550	60,579 45,43,425
9 Dec	25839.65	4.3 ₹ 322.5	-7.6 -570.00	10.35	1,89,499 1,42,12,425	15,176 11,38,200	49,185 36,88,875
8 Dec	25960.55	11.75 ₹ 881.25	-19.65 -1473.75	10.40	1,35,438 1,01,57,850	3,818 2,86,350	34,009 25,50,675
5 Dec	26186.45	30.85 ₹ 2,313.75	3.7 277.50	7.64	1,02,556 76,91,700	22,591 16,94,325	30,191 22,64,325
4 Dec	26033.75	26.7 ₹ 2,002.5	-1.7 -127.50	9.13	34,979 26,23,425	937 70,275	7,600 5,70,000
3 Dec	25986.00	29.15 ₹ 2,186.25	-18.2 -1365.00	9.24	30,329 22,74,675	3,153 2,36,475	6,663 4,99,725
2 Dec	26032.20	49.25 ₹ 3,693.75	-33.5 -2512.50	9.52	13,041 9,78,075	1,235 92,625	3,510 2,63,250
1 Dec	26175.75	79.5 ₹ 5,962.5	-23.1 -1732.50	9.19	7,347 5,51,025	767 57,525	2,275 1,70,625
28 Nov	26202.95	105.95 ₹ 7,946.25	-9.15 -686.25	9.11	3,300 2,47,500	197 14,775	1,508 1,13,100
27 Nov	26215.55	115.8 ₹ 8,685	-7.4 -555.00	8.99	2,167 1,62,525	170 12,750	1,311 98,325
26 Nov	26205.30	126.75 ₹ 9,506.25	70.5 5287.50	9.40	2,375 1,78,125	607 45,525	1,141 85,575
25 Nov	25884.80	51.35 ₹ 3,851.25	-45.5 -3412.50	9.51	1,090 81,750	159 11,925	534 40,050
24 Nov	25959.50	89 ₹ 6,675	-43.5 -3262.50	10.37	666 49,950	115 8,625	375 28,125
21 Nov	26068.15	130.2 ₹ 9,765	-51.2 -3840.00	9.93	417 31,275	41 3,075	260 19,500
20 Nov	26192.15	185.1 ₹ 13,882.5	48.85 3663.75	10.02	224 16,800	-49 -3,675	219 16,425
19 Nov	26052.65	139.3 ₹ 10,447.5	28.65 2148.75	9.87	420 31,500	149 11,175	268 20,100
18 Nov	25910.05	107 ₹ 8,025	-37.75 -2831.25	10.13	92 6,900	18 1,350	119 8,925
17 Nov	26013.45	143 ₹ 10,725	-45.85 -3438.75	9.97	169 12,675	101 7,575	101 7,575
14 Nov	25910.05	188.85 ₹ 14,163.75	0 0.00	1.47	0 0	0 0	0 0
13 Nov	25879.15	188.85 ₹ 14,163.75	0 0.00	1.52	0 0	0 0	0 0
12 Nov	25875.80	188.85 ₹ 14,163.75	0 0.00	1.51	0 0	0 0	0 0

For Nifty - strike price 26600 expiring on 16DEC2025

Delta for 26600 CE is 0.02

Historical price for 26600 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 9.36, the open interest changed by 11009 which increased total open position to 74728

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.95, which was -2.2 lower than the previous day. The implied volatity was 10.30, the open interest changed by 3140 which increased total open position to 63719

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 4.25, which was -0.05 lower than the previous day. The implied volatity was 12.35, the open interest changed by 11394 which increased total open position to 60579

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 4.3, which was -7.6 lower than the previous day. The implied volatity was 10.35, the open interest changed by 15176 which increased total open position to 49185

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 11.75, which was -19.65 lower than the previous day. The implied volatity was 10.40, the open interest changed by 3818 which increased total open position to 34009

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 30.85, which was 3.7 higher than the previous day. The implied volatity was 7.64, the open interest changed by 22591 which increased total open position to 30191

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 26.7, which was -1.7 lower than the previous day. The implied volatity was 9.13, the open interest changed by 937 which increased total open position to 7600

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 29.15, which was -18.2 lower than the previous day. The implied volatity was 9.24, the open interest changed by 3153 which increased total open position to 6663

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 49.25, which was -33.5 lower than the previous day. The implied volatity was 9.52, the open interest changed by 1235 which increased total open position to 3510

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 79.5, which was -23.1 lower than the previous day. The implied volatity was 9.19, the open interest changed by 767 which increased total open position to 2275

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 105.95, which was -9.15 lower than the previous day. The implied volatity was 9.11, the open interest changed by 197 which increased total open position to 1508

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 115.8, which was -7.4 lower than the previous day. The implied volatity was 8.99, the open interest changed by 170 which increased total open position to 1311

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 126.75, which was 70.5 higher than the previous day. The implied volatity was 9.40, the open interest changed by 607 which increased total open position to 1141

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 51.35, which was -45.5 lower than the previous day. The implied volatity was 9.51, the open interest changed by 159 which increased total open position to 534

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 89, which was -43.5 lower than the previous day. The implied volatity was 10.37, the open interest changed by 115 which increased total open position to 375

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 130.2, which was -51.2 lower than the previous day. The implied volatity was 9.93, the open interest changed by 41 which increased total open position to 260

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 185.1, which was 48.85 higher than the previous day. The implied volatity was 10.02, the open interest changed by -49 which decreased total open position to 219

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 139.3, which was 28.65 higher than the previous day. The implied volatity was 9.87, the open interest changed by 149 which increased total open position to 268

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 107, which was -37.75 lower than the previous day. The implied volatity was 10.13, the open interest changed by 18 which increased total open position to 119

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 143, which was -45.85 lower than the previous day. The implied volatity was 9.97, the open interest changed by 101 which increased total open position to 101

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 188.85, which was 0 lower than the previous day. The implied volatity was 1.47, 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 188.85, which was 0 lower than the previous day. The implied volatity was 1.52, 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 188.85, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0

NIFTY 16DEC2025 26600 PE
Delta: -0.94 Vega: 3.30 Theta: 1.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	536.95 ₹ 40,271.25	-138.5 -10387.50	12.37	5,203 3,90,225	-658 -49,350	691 51,825
11 Dec	25898.55	677.4 ₹ 50,805	-133.5 -10012.50	13.21	1,367 1,02,525	-556 -41,700	1,349 1,01,175
10 Dec	25758.00	812.85 ₹ 60,963.75	93.1 6982.50	-	1,282 96,150	49 3,675	1,905 1,42,875
9 Dec	25839.65	719.55 ₹ 53,966.25	98 7350.00	12.66	553 41,475	27 2,025	1,856 1,39,200
8 Dec	25960.55	624.9 ₹ 46,867.5	250.1 18757.50	11.46	2,546 1,90,950	-746 -55,950	1,829 1,37,175
5 Dec	26186.45	374.85 ₹ 28,113.75	-131.45 -9858.75	8.07	4,031 3,02,325	2,176 1,63,200	2,575 1,93,125
4 Dec	26033.75	510.5 ₹ 38,287.5	-53.15 -3986.25	7.70	465 34,875	129 9,675	399 29,925
3 Dec	25986.00	554.05 ₹ 41,553.75	60.15 4511.25	9.67	623 46,725	-113 -8,475	270 20,250
2 Dec	26032.20	481.45 ₹ 36,108.75	65.95 4946.25	8.85	218 16,350	15 1,125	383 28,725
1 Dec	26175.75	412.4 ₹ 30,930	37.3 2797.50	10.66	633 47,475	243 18,225	368 27,600
28 Nov	26202.95	373.8 ₹ 28,035	-13.45 -1008.75	9.28	212 15,900	15 1,125	125 9,375
27 Nov	26215.55	380.1 ₹ 28,507.5	-33.55 -2516.25	10.01	332 24,900	45 3,375	110 8,250
26 Nov	26205.30	404.7 ₹ 30,352.5	-534.05 -40053.75	10.55	68 5,100	65 4,875	65 4,875
25 Nov	25884.80	938.75 ₹ 70,406.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	938.75 ₹ 70,406.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	938.75 ₹ 70,406.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	938.75 ₹ 70,406.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	938.75 ₹ 70,406.25	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 26600 expiring on 16DEC2025

Delta for 26600 PE is -0.94

Historical price for 26600 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 536.95, which was -138.5 lower than the previous day. The implied volatity was 12.37, the open interest changed by -658 which decreased total open position to 691

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 677.4, which was -133.5 lower than the previous day. The implied volatity was 13.21, the open interest changed by -556 which decreased total open position to 1349

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 812.85, which was 93.1 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 1905

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 719.55, which was 98 higher than the previous day. The implied volatity was 12.66, the open interest changed by 27 which increased total open position to 1856

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 624.9, which was 250.1 higher than the previous day. The implied volatity was 11.46, the open interest changed by -746 which decreased total open position to 1829

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 374.85, which was -131.45 lower than the previous day. The implied volatity was 8.07, the open interest changed by 2176 which increased total open position to 2575

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 510.5, which was -53.15 lower than the previous day. The implied volatity was 7.70, the open interest changed by 129 which increased total open position to 399

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 554.05, which was 60.15 higher than the previous day. The implied volatity was 9.67, the open interest changed by -113 which decreased total open position to 270

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 481.45, which was 65.95 higher than the previous day. The implied volatity was 8.85, the open interest changed by 15 which increased total open position to 383

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 412.4, which was 37.3 higher than the previous day. The implied volatity was 10.66, the open interest changed by 243 which increased total open position to 368

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 373.8, which was -13.45 lower than the previous day. The implied volatity was 9.28, the open interest changed by 15 which increased total open position to 125

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 380.1, which was -33.55 lower than the previous day. The implied volatity was 10.01, the open interest changed by 45 which increased total open position to 110

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 404.7, which was -534.05 lower than the previous day. The implied volatity was 10.55, the open interest changed by 65 which increased total open position to 65

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 938.75, 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

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 938.75, 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

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 938.75, 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

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 938.75, 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

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 938.75, 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

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