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 27100 CE
Delta: 0.01 Vega: 0.54 Theta: -1.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	0.95 ₹ 71.25	-0.15 -11.25	15.03	1,00,256 75,19,200	-4,352 -3,26,400	36,006 27,00,450
11 Dec	25898.55	1.05 ₹ 78.75	-1.05 -78.75	15.24	1,37,619 1,03,21,425	-1,452 -1,08,900	40,358 30,26,850
10 Dec	25758.00	2.1 ₹ 157.5	0.3 22.50	16.70	2,58,998 1,94,24,850	25,704 19,27,800	41,810 31,35,750
9 Dec	25839.65	1.75 ₹ 131.25	-1.75 -131.25	14.16	58,392 43,79,400	6,266 4,69,950	16,106 12,07,950
8 Dec	25960.55	4.85 ₹ 363.75	1.35 101.25	14.18	35,520 26,64,000	5,053 3,78,975	9,840 7,38,000
5 Dec	26186.45	3.4 ₹ 255	-1.3 -97.50	9.01	14,118 10,58,850	2,437 1,82,775	4,787 3,59,025
4 Dec	26033.75	3.65 ₹ 273.75	-1.95 -146.25	10.17	7,807 5,85,525	338 25,350	2,350 1,76,250
3 Dec	25986.00	5.8 ₹ 435	-1.9 -142.50	10.68	8,502 6,37,650	-94 -7,050	2,012 1,50,900
2 Dec	26032.20	8.5 ₹ 637.5	-4 -300.00	10.29	5,573 4,17,975	452 33,900	2,106 1,57,950
1 Dec	26175.75	12.8 ₹ 960	-4.75 -356.25	9.51	5,401 4,05,075	238 17,850	1,654 1,24,050
28 Nov	26202.95	17.8 ₹ 1,335	-4.75 -356.25	8.97	1,729 1,29,675	92 6,900	1,416 1,06,200
27 Nov	26215.55	22.6 ₹ 1,695	-2.8 -210.00	9.05	2,674 2,00,550	1,012 75,900	1,324 99,300
26 Nov	26205.30	26.55 ₹ 1,991.25	12.95 971.25	9.29	614 46,050	154 11,550	312 23,400
25 Nov	25884.80	12 ₹ 900	-10.1 -757.50	10.13	297 22,275	128 9,600	158 11,850
24 Nov	25959.50	22.05 ₹ 1,653.75	-15.15 -1136.25	10.48	70 5,250	22 1,650	30 2,250

21 Nov	26068.15	35.95 ₹ 2,696.25	-55.75 -4181.25	9.95	24 1,800	8 600	8 600
20 Nov	26192.15	91.7 ₹ 6,877.5	0 0.00	2.37	0 0	0 0	0 0
19 Nov	26052.65	91.7 ₹ 6,877.5	0 0.00	2.76	0 0	0 0	0 0
18 Nov	25910.05	91.7 ₹ 6,877.5	0 0.00	3.20	0 0	0 0	0 0
17 Nov	26013.45	91.7 ₹ 6,877.5	0 0.00	2.74	0 0	0 0	0 0
14 Nov	25910.05	91.7 ₹ 6,877.5	0 0.00	2.84	0 0	0 0	0 0
13 Nov	25879.15	91.7 ₹ 6,877.5	0 0.00	2.87	0 0	0 0	0 0
12 Nov	25875.80	91.7 ₹ 6,877.5	0 0.00	2.84	0 0	0 0	0 0

For Nifty - strike price 27100 expiring on 16DEC2025

Delta for 27100 CE is 0.01

Historical price for 27100 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 15.03, the open interest changed by -4352 which decreased total open position to 36006

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.05, which was -1.05 lower than the previous day. The implied volatity was 15.24, the open interest changed by -1452 which decreased total open position to 40358

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2.1, which was 0.3 higher than the previous day. The implied volatity was 16.70, the open interest changed by 25704 which increased total open position to 41810

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1.75, which was -1.75 lower than the previous day. The implied volatity was 14.16, the open interest changed by 6266 which increased total open position to 16106

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 4.85, which was 1.35 higher than the previous day. The implied volatity was 14.18, the open interest changed by 5053 which increased total open position to 9840

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.4, which was -1.3 lower than the previous day. The implied volatity was 9.01, the open interest changed by 2437 which increased total open position to 4787

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 3.65, which was -1.95 lower than the previous day. The implied volatity was 10.17, the open interest changed by 338 which increased total open position to 2350

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 5.8, which was -1.9 lower than the previous day. The implied volatity was 10.68, the open interest changed by -94 which decreased total open position to 2012

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 8.5, which was -4 lower than the previous day. The implied volatity was 10.29, the open interest changed by 452 which increased total open position to 2106

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 12.8, which was -4.75 lower than the previous day. The implied volatity was 9.51, the open interest changed by 238 which increased total open position to 1654

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 17.8, which was -4.75 lower than the previous day. The implied volatity was 8.97, the open interest changed by 92 which increased total open position to 1416

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 22.6, which was -2.8 lower than the previous day. The implied volatity was 9.05, the open interest changed by 1012 which increased total open position to 1324

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 26.55, which was 12.95 higher than the previous day. The implied volatity was 9.29, the open interest changed by 154 which increased total open position to 312

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 12, which was -10.1 lower than the previous day. The implied volatity was 10.13, the open interest changed by 128 which increased total open position to 158

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 22.05, which was -15.15 lower than the previous day. The implied volatity was 10.48, the open interest changed by 22 which increased total open position to 30

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 35.95, which was -55.75 lower than the previous day. The implied volatity was 9.95, the open interest changed by 8 which increased total open position to 8

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 91.7, which was 0 lower than the previous day. The implied volatity was 2.37, 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 91.7, which was 0 lower than the previous day. The implied volatity was 2.76, 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 91.7, which was 0 lower than the previous day. The implied volatity was 3.20, 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 91.7, which was 0 lower than the previous day. The implied volatity was 2.74, 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 91.7, which was 0 lower than the previous day. The implied volatity was 2.84, 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 91.7, which was 0 lower than the previous day. The implied volatity was 2.87, 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 91.7, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0

NIFTY 16DEC2025 27100 PE
Delta: -0.95 Vega: 2.66 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1038.9 ₹ 77,917.5	-181.1 -13582.50	21.87	21 1,575	-3 -225	20 1,500
11 Dec	25898.55	1220 ₹ 91,500	137 10275.00	-	0 0	0 0	23 1,725
10 Dec	25758.00	1220 ₹ 91,500	137 10275.00	-	0 0	0 0	23 1,725
9 Dec	25839.65	1220 ₹ 91,500	137 10275.00	19.39	7 525	10 750	23 1,725
8 Dec	25960.55	1083 ₹ 81,225	227.25 17043.75	-	19 1,425	6 450	13 975
5 Dec	26186.45	855.75 ₹ 64,181.25	-118.2 -8865.00	12.39	14 1,050	5 375	7 525
4 Dec	26033.75	973.95 ₹ 73,046.25	-53.85 -4038.75	-	3 225	0 0	2 150
3 Dec	25986.00	1027.8 ₹ 77,085	60.7 4552.50	11.60	2 150	1 75	2 150
2 Dec	26032.20	964.15 ₹ 72,311.25	111.55 8366.25	13.03	2 150	0 0	1 75
1 Dec	26175.75	852.6 ₹ 63,945	59.1 4432.50	13.41	2 150	0 0	1 75
28 Nov	26202.95	793.5 ₹ 59,512.5	10.75 806.25	10.37	2 150	1 75	1 75
27 Nov	26215.55	780.1 ₹ 58,507.5	-50.55 -3791.25	10.72	3 225	0 0	0 0
26 Nov	26205.30	830.65 ₹ 62,298.75	-508.05 -38103.75	13.28	1 75	0 0	0 0
25 Nov	25884.80	1338.7 ₹ 1,00,402.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1338.7 ₹ 1,00,402.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1338.7 ₹ 1,00,402.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1338.7 ₹ 1,00,402.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1338.7 ₹ 1,00,402.5	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 27100 expiring on 16DEC2025

Delta for 27100 PE is -0.95

Historical price for 27100 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1038.9, which was -181.1 lower than the previous day. The implied volatity was 21.87, the open interest changed by -3 which decreased total open position to 20

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1220, which was 137 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1220, which was 137 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1220, which was 137 higher than the previous day. The implied volatity was 19.39, the open interest changed by 10 which increased total open position to 23

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1083, which was 227.25 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 13

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 855.75, which was -118.2 lower than the previous day. The implied volatity was 12.39, the open interest changed by 5 which increased total open position to 7

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 973.95, which was -53.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1027.8, which was 60.7 higher than the previous day. The implied volatity was 11.60, the open interest changed by 1 which increased total open position to 2

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 964.15, which was 111.55 higher than the previous day. The implied volatity was 13.03, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 852.6, which was 59.1 higher than the previous day. The implied volatity was 13.41, the open interest changed by 0 which decreased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 793.5, which was 10.75 higher than the previous day. The implied volatity was 10.37, the open interest changed by 1 which increased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 780.1, which was -50.55 lower than the previous day. The implied volatity was 10.72, 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 830.65, which was -508.05 lower than the previous day. The implied volatity was 13.28, 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 1338.7, 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 1338.7, 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 1338.7, 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 1338.7, 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 1338.7, 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