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 26700 CE
Delta: 0.01 Vega: 0.98 Theta: -1.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1.4 ₹ 105	-0.1 -7.50	10.35	5,63,544 4,22,65,800	275 20,625	69,468 52,10,100
11 Dec	25898.55	1.5 ₹ 112.5	-1.9 -142.50	11.17	7,22,656 5,41,99,200	-8,528 -6,39,600	69,193 51,89,475
10 Dec	25758.00	3.45 ₹ 258.75	0.2 15.00	13.16	6,44,080 4,83,06,000	40,933 30,69,975	77,721 58,29,075
9 Dec	25839.65	3.1 ₹ 232.5	-5.35 -401.25	10.94	1,87,426 1,40,56,950	11,580 8,68,500	36,788 27,59,100
8 Dec	25960.55	8.55 ₹ 641.25	-9.7 -727.50	10.94	1,13,617 85,21,275	10,288 7,71,600	25,208 18,90,600
5 Dec	26186.45	17.6 ₹ 1,320	0 0.00	7.64	73,950 55,46,250	7,797 5,84,775	14,920 11,19,000
4 Dec	26033.75	16.7 ₹ 1,252.5	-2.45 -183.75	9.14	32,300 24,22,500	796 59,700	7,123 5,34,225
3 Dec	25986.00	19.3 ₹ 1,447.5	-12.8 -960.00	9.32	26,584 19,93,800	2,535 1,90,125	6,327 4,74,525
2 Dec	26032.20	33.9 ₹ 2,542.5	-23.7 -1777.50	9.54	11,267 8,45,025	786 58,950	3,792 2,84,400
1 Dec	26175.75	56.85 ₹ 4,263.75	-15.85 -1188.75	9.33	9,514 7,13,550	98 7,350	3,006 2,25,450
28 Nov	26202.95	75 ₹ 5,625	-10.65 -798.75	8.91	3,885 2,91,375	1,262 94,650	2,908 2,18,100
27 Nov	26215.55	86.2 ₹ 6,465	-7.1 -532.50	8.96	3,766 2,82,450	717 53,775	1,646 1,23,450
26 Nov	26205.30	96.9 ₹ 7,267.5	54 4050.00	9.38	1,543 1,15,725	410 30,750	929 69,675
25 Nov	25884.80	37.05 ₹ 2,778.75	-35.7 -2677.50	9.49	1,231 92,325	-266 -19,950	519 38,925
24 Nov	25959.50	68.65 ₹ 5,148.75	-36.3 -2722.50	10.37	816 61,200	246 18,450	785 58,875
21 Nov	26068.15	102 ₹ 7,650	-40.9 -3067.50	9.88	410 30,750	120 9,000	539 40,425
20 Nov	26192.15	149 ₹ 11,175	42.6 3195.00	9.96	489 36,675	152 11,400	419 31,425
19 Nov	26052.65	110.2 ₹ 8,265	24.2 1815.00	9.82	356 26,700	40 3,000	267 20,025

18 Nov	25910.05	83.65 ₹ 6,273.75	-26.1 -1957.50	10.06	388 29,100	181 13,575	227 17,025
17 Nov	26013.45	110.45 ₹ 8,283.75	-54.45 -4083.75	9.76	55 4,125	46 3,450	46 3,450
14 Nov	25910.05	164.9 ₹ 12,367.5	0 0.00	1.78	0 0	0 0	0 0
13 Nov	25879.15	164.9 ₹ 12,367.5	0 0.00	1.73	0 0	0 0	0 0
12 Nov	25875.80	164.9 ₹ 12,367.5	0 0.00	1.72	0 0	0 0	0 0

For Nifty - strike price 26700 expiring on 16DEC2025

Delta for 26700 CE is 0.01

Historical price for 26700 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 10.35, the open interest changed by 275 which increased total open position to 69468

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.5, which was -1.9 lower than the previous day. The implied volatity was 11.17, the open interest changed by -8528 which decreased total open position to 69193

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 3.45, which was 0.2 higher than the previous day. The implied volatity was 13.16, the open interest changed by 40933 which increased total open position to 77721

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 3.1, which was -5.35 lower than the previous day. The implied volatity was 10.94, the open interest changed by 11580 which increased total open position to 36788

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 8.55, which was -9.7 lower than the previous day. The implied volatity was 10.94, the open interest changed by 10288 which increased total open position to 25208

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 7.64, the open interest changed by 7797 which increased total open position to 14920

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 16.7, which was -2.45 lower than the previous day. The implied volatity was 9.14, the open interest changed by 796 which increased total open position to 7123

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 19.3, which was -12.8 lower than the previous day. The implied volatity was 9.32, the open interest changed by 2535 which increased total open position to 6327

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 33.9, which was -23.7 lower than the previous day. The implied volatity was 9.54, the open interest changed by 786 which increased total open position to 3792

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 56.85, which was -15.85 lower than the previous day. The implied volatity was 9.33, the open interest changed by 98 which increased total open position to 3006

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 75, which was -10.65 lower than the previous day. The implied volatity was 8.91, the open interest changed by 1262 which increased total open position to 2908

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 86.2, which was -7.1 lower than the previous day. The implied volatity was 8.96, the open interest changed by 717 which increased total open position to 1646

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 96.9, which was 54 higher than the previous day. The implied volatity was 9.38, the open interest changed by 410 which increased total open position to 929

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 37.05, which was -35.7 lower than the previous day. The implied volatity was 9.49, the open interest changed by -266 which decreased total open position to 519

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 68.65, which was -36.3 lower than the previous day. The implied volatity was 10.37, the open interest changed by 246 which increased total open position to 785

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 102, which was -40.9 lower than the previous day. The implied volatity was 9.88, the open interest changed by 120 which increased total open position to 539

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 149, which was 42.6 higher than the previous day. The implied volatity was 9.96, the open interest changed by 152 which increased total open position to 419

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 110.2, which was 24.2 higher than the previous day. The implied volatity was 9.82, the open interest changed by 40 which increased total open position to 267

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 83.65, which was -26.1 lower than the previous day. The implied volatity was 10.06, the open interest changed by 181 which increased total open position to 227

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 110.45, which was -54.45 lower than the previous day. The implied volatity was 9.76, the open interest changed by 46 which increased total open position to 46

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 164.9, which was 0 lower than the previous day. The implied volatity was 1.78, 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 164.9, which was 0 lower than the previous day. The implied volatity was 1.73, 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 164.9, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0

NIFTY 16DEC2025 26700 PE
Delta: -0.94 Vega: 3.21 Theta: 1.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	637.75 ₹ 47,831.25	-137.85 -10338.75	14.50	649 48,675	-41 -3,075	488 36,600
11 Dec	25898.55	778 ₹ 58,350	-124.9 -9367.50	14.99	426 31,950	-36 -2,700	529 39,675
10 Dec	25758.00	911.95 ₹ 68,396.25	92.15 6911.25	-	369 27,675	71 5,325	565 42,375
9 Dec	25839.65	824.1 ₹ 61,807.5	109.25 8193.75	15.06	675 50,625	-189 -14,175	494 37,050
8 Dec	25960.55	723.7 ₹ 54,277.5	260.8 19560.00	12.65	1,104 82,800	86 6,450	683 51,225
5 Dec	26186.45	462.15 ₹ 34,661.25	-131.75 -9881.25	8.29	1,461 1,09,575	174 13,050	597 44,775
4 Dec	26033.75	599.85 ₹ 44,988.75	-44.6 -3345.00	6.90	83 6,225	-12 -900	423 31,725
3 Dec	25986.00	641 ₹ 48,075	52.55 3941.25	9.53	240 18,000	-48 -3,600	435 32,625
2 Dec	26032.20	563.25 ₹ 42,243.75	81.5 6112.50	8.45	158 11,850	-62 -4,650	483 36,225
1 Dec	26175.75	478.7 ₹ 35,902.5	39.15 2936.25	10.23	732 54,900	463 34,725	545 40,875
28 Nov	26202.95	441.6 ₹ 33,120	-11.8 -885.00	9.06	83 6,225	41 3,075	82 6,150
27 Nov	26215.55	449 ₹ 33,675	-27.1 -2032.50	10.05	150 11,250	37 2,775	41 3,075
26 Nov	26205.30	476.1 ₹ 35,707.5	-538.15 -40361.25	10.74	8 600	4 300	4 300
25 Nov	25884.80	1014.25 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1014.25 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1014.25 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1014.25 ₹ 76,068.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1014.25 ₹ 76,068.75	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 26700 expiring on 16DEC2025

Delta for 26700 PE is -0.94

Historical price for 26700 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 637.75, which was -137.85 lower than the previous day. The implied volatity was 14.50, the open interest changed by -41 which decreased total open position to 488

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 778, which was -124.9 lower than the previous day. The implied volatity was 14.99, the open interest changed by -36 which decreased total open position to 529

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 911.95, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 565

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 824.1, which was 109.25 higher than the previous day. The implied volatity was 15.06, the open interest changed by -189 which decreased total open position to 494

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 723.7, which was 260.8 higher than the previous day. The implied volatity was 12.65, the open interest changed by 86 which increased total open position to 683

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 462.15, which was -131.75 lower than the previous day. The implied volatity was 8.29, the open interest changed by 174 which increased total open position to 597

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 599.85, which was -44.6 lower than the previous day. The implied volatity was 6.90, the open interest changed by -12 which decreased total open position to 423

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 641, which was 52.55 higher than the previous day. The implied volatity was 9.53, the open interest changed by -48 which decreased total open position to 435

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 563.25, which was 81.5 higher than the previous day. The implied volatity was 8.45, the open interest changed by -62 which decreased total open position to 483

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 478.7, which was 39.15 higher than the previous day. The implied volatity was 10.23, the open interest changed by 463 which increased total open position to 545

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 441.6, which was -11.8 lower than the previous day. The implied volatity was 9.06, the open interest changed by 41 which increased total open position to 82

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 449, which was -27.1 lower than the previous day. The implied volatity was 10.05, the open interest changed by 37 which increased total open position to 41

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 476.1, which was -538.15 lower than the previous day. The implied volatity was 10.74, the open interest changed by 4 which increased total open position to 4

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1014.25, 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 1014.25, 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 1014.25, 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 1014.25, 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 1014.25, 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