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 27950 CE
Delta: 0.00 Vega: 0.25 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	0.6 ₹ 45	-0.05 -3.75	24.07	58,644 43,98,300	-66 -4,950	33,522 25,14,150
11 Dec	25898.55	0.65 ₹ 48.75	-0.4 -30.00	23.27	82,244 61,68,300	4,774 3,58,050	33,588 25,19,100
10 Dec	25758.00	1 ₹ 75	-0.1 -7.50	23.53	1,10,337 82,75,275	12,808 9,60,600	28,814 21,61,050
9 Dec	25839.65	1 ₹ 75	-0.25 -18.75	20.95	42,699 32,02,425	13,683 10,26,225	16,006 12,00,450
8 Dec	25960.55	1.2 ₹ 90	0.05 3.75	19.05	7,109 5,33,175	1,923 1,44,225	2,323 1,74,225
5 Dec	26186.45	1.15 ₹ 86.25	-0.35 -26.25	14.09	660 49,500	48 3,600	400 30,000
4 Dec	26033.75	1.45 ₹ 108.75	-0.5 -37.50	15.05	471 35,325	90 6,750	352 26,400
3 Dec	25986.00	2.4 ₹ 180	0.45 33.75	15.55	298 22,350	95 7,125	262 19,650
2 Dec	26032.20	1.7 ₹ 127.5	-0.55 -41.25	13.82	156 11,700	71 5,325	167 12,525
1 Dec	26175.75	2 ₹ 150	-0.7 -52.50	12.75	76 5,700	25 1,875	96 7,200
28 Nov	26202.95	2.7 ₹ 202.5	-0.65 -48.75	11.73	47 3,525	29 2,175	71 5,325
27 Nov	26215.55	3.45 ₹ 258.75	-1.05 -78.75	11.63	25 1,875	8 600	42 3,150

26 Nov	26205.30	4.65 ₹ 348.75	0.25 18.75	11.92	14 1,050	10 750	34 2,550
25 Nov	25884.80	4.4 ₹ 330	-0.65 -48.75	13.66	62 4,650	7 525	24 1,800
24 Nov	25959.50	3.3 ₹ 247.5	-2.1 -157.50	12.32	36 2,700	16 1,200	17 1,275
21 Nov	26068.15	5.4 ₹ 405	-15.6 -1170.00	11.53	7 525	1 75	1 75

For Nifty - strike price 27950 expiring on 16DEC2025

Delta for 27950 CE is 0.00

Historical price for 27950 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 24.07, the open interest changed by -66 which decreased total open position to 33522

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 23.27, the open interest changed by 4774 which increased total open position to 33588

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 23.53, the open interest changed by 12808 which increased total open position to 28814

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 20.95, the open interest changed by 13683 which increased total open position to 16006

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 19.05, the open interest changed by 1923 which increased total open position to 2323

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 14.09, the open interest changed by 48 which increased total open position to 400

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.45, which was -0.5 lower than the previous day. The implied volatity was 15.05, the open interest changed by 90 which increased total open position to 352

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2.4, which was 0.45 higher than the previous day. The implied volatity was 15.55, the open interest changed by 95 which increased total open position to 262

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 13.82, the open interest changed by 71 which increased total open position to 167

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 12.75, the open interest changed by 25 which increased total open position to 96

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was 11.73, the open interest changed by 29 which increased total open position to 71

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 3.45, which was -1.05 lower than the previous day. The implied volatity was 11.63, the open interest changed by 8 which increased total open position to 42

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 4.65, which was 0.25 higher than the previous day. The implied volatity was 11.92, the open interest changed by 10 which increased total open position to 34

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 4.4, which was -0.65 lower than the previous day. The implied volatity was 13.66, the open interest changed by 7 which increased total open position to 24

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 3.3, which was -2.1 lower than the previous day. The implied volatity was 12.32, the open interest changed by 16 which increased total open position to 17

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 5.4, which was -15.6 lower than the previous day. The implied volatity was 11.53, the open interest changed by 1 which increased total open position to 1

NIFTY 16DEC2025 27950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	2170 ₹ 1,62,750	97.6 7320.00	-	0 0	0 0	5 375
11 Dec	25898.55	2170 ₹ 1,62,750	97.6 7320.00	-	0 0	-1 -75	5 375
10 Dec	25758.00	2170 ₹ 1,62,750	97.6 7320.00	34.07	4 300	2 150	6 450
9 Dec	25839.65	2075 ₹ 1,55,625	114.5 8587.50	31.13	3 225	1 75	4 300
8 Dec	25960.55	1954.1 ₹ 1,46,557.5	258.55 19391.25	-	2 150	0 0	3 225
5 Dec	26186.45	1690.7 ₹ 1,26,802.5	-146 -10950.00	17.35	2 150	0 0	3 225
4 Dec	26033.75	1828.5 ₹ 1,37,137.5	-36.85 -2763.75	-	2 150	3 225	3 225
3 Dec	25986.00	1851.65 ₹ 1,38,873.75	75.6 5670.00	-	10 750	0 0	0 0
2 Dec	26032.20	1765.95 ₹ 1,32,446.25	151.1 11332.50	-	12 900	0 0	0 0
1 Dec	26175.75	1602.4 ₹ 1,20,180	-8.3 -622.50	-	0 0	0 0	0 0
28 Nov	26202.95	1602.4 ₹ 1,20,180	-8.3 -622.50	-	12 900	0 0	0 0
27 Nov	26215.55	1599.65 ₹ 1,19,973.75	-27.75 -2081.25	14.69	2 150	0 0	0 0
26 Nov	26205.30	1620.2 ₹ 1,21,515	-492.85 -36963.75	15.63	6 450	0 0	0 0
25 Nov	25884.80	2113.05 ₹ 1,58,478.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	2113.05 ₹ 1,58,478.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	2113.05 ₹ 1,58,478.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 27950 expiring on 16DEC2025

Delta for 27950 PE is -

Historical price for 27950 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2170, which was 97.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2170, which was 97.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2170, which was 97.6 higher than the previous day. The implied volatity was 34.07, the open interest changed by 2 which increased total open position to 6

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2075, which was 114.5 higher than the previous day. The implied volatity was 31.13, the open interest changed by 1 which increased total open position to 4

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1954.1, which was 258.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1690.7, which was -146 lower than the previous day. The implied volatity was 17.35, the open interest changed by 0 which decreased total open position to 3

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1828.5, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1851.65, which was 75.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1765.95, which was 151.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1602.4, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1602.4, which was -8.3 lower than the previous day. The implied volatity was -, 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 1599.65, which was -27.75 lower than the previous day. The implied volatity was 14.69, 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 1620.2, which was -492.85 lower than the previous day. The implied volatity was 15.63, 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 2113.05, 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 2113.05, 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 2113.05, 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