NIFTY

Nifty

25683.3 -193.55 (-0.75%)

L: 25623 H: 25940.6

Back to Option Chain

Historical option data for NIFTY
09 Jan 2026 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 13-JAN-2026 25800 CE
Delta: 0.40 Vega: 10.38 Theta: -15.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	25683.30	71.25 ₹ 4,631.25	-96.25 -6256.25	9.45	52,34,548 34,02,45,620	1,35,864 88,31,160	1,60,406 1,04,26,390
8 Jan	25876.85	154.75 ₹ 10,058.75	-217.15 -14114.75	7.80	3,44,349 2,23,82,685	18,193 11,82,545	24,542 15,95,230
7 Jan	26140.75	371 ₹ 24,115	-49.4 -3211.00	-	40,172 26,11,180	703 45,695	6,349 4,12,685
6 Jan	26178.70	418.5 ₹ 27,202.5	-59.7 -3880.50	-	5,110 3,32,150	369 23,985	5,646 3,66,990
5 Jan	26250.30	474.1 ₹ 30,816.5	-109.15 -7094.75	-	4,543 2,95,295	1,546 1,00,490	5,277 3,43,005
2 Jan	26328.55	606 ₹ 39,390	165.25 10741.25	-	2,535 1,64,775	562 36,530	3,731 2,42,515
1 Jan	26146.55	436.3 ₹ 28,359.5	-21.1 -1371.50	6.49	2,684 1,74,460	-515 -33,475	3,169 2,05,985
31 Dec	26129.60	459.7 ₹ 29,880.5	142.75 9278.75	8.40	5,697 3,70,305	206 13,390	3,684 2,39,460

30 Dec	25938.85	325 ₹ 21,125	-1.75 -113.75	7.68	5,194 3,37,610	562 36,530	3,478 2,26,070
29 Dec	25942.10	327 ₹ 21,255	-84.75 -5508.75	8.02	2,351 1,52,815	273 17,745	2,916 1,89,540
26 Dec	26042.30	412.2 ₹ 26,793	-110.3 -7169.50	7.02	3,471 2,25,615	2,461 1,59,965	2,643 1,71,795
24 Dec	26142.10	517.45 ₹ 33,634.25	-45.1 -2931.50	7.85	86 5,590	17 1,105	182 11,830
23 Dec	26177.15	559.5 ₹ 36,367.5	-7.85 -510.25	8.45	67 4,355	-21 -1,365	165 10,725
22 Dec	26172.40	586.35 ₹ 38,112.75	146.85 9545.25	9.72	194 12,610	-52 -3,380	186 12,090
19 Dec	25966.40	439.85 ₹ 28,590.25	88.8 5772.00	8.75	305 19,825	32 2,080	238 15,470
18 Dec	25815.55	352.75 ₹ 22,928.75	-16.45 -1069.25	8.73	429 27,885	67 4,355	206 13,390
17 Dec	25818.55	371.65 ₹ 24,157.25	-33.25 -2161.25	9.01	399 25,935	121 7,865	139 9,035
16 Dec	25860.10	400.4 ₹ 26,026	-130.45 -8479.25	9.03	26 1,690	18 1,170	18 1,170
15 Dec	26027.30	530.85 ₹ 34,505.25	63.15 4104.75	9.33	12 780	-2 -130	6 390
12 Dec	26046.95	467.7 ₹ 30,400.5	68.55 4455.75	-	0 0	-1 -65	8 520
11 Dec	25898.55	467.7 ₹ 30,400.5	68.55 4455.75	8.78	9 585	4 260	9 585
10 Dec	25758.00	396 ₹ 25,740	-156.1 -10146.50	9.50	10 650	5 325	5 325

For Nifty - strike price 25800 expiring on 13JAN2026

Delta for 25800 CE is 0.40

Historical price for 25800 CE is as follows

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 71.25, which was -96.25 lower than the previous day. The implied volatity was 9.45, the open interest changed by 135864 which increased total open position to 160406

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 154.75, which was -217.15 lower than the previous day. The implied volatity was 7.80, the open interest changed by 18193 which increased total open position to 24542

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 371, which was -49.4 lower than the previous day. The implied volatity was -, the open interest changed by 703 which increased total open position to 6349

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 418.5, which was -59.7 lower than the previous day. The implied volatity was -, the open interest changed by 369 which increased total open position to 5646

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 474.1, which was -109.15 lower than the previous day. The implied volatity was -, the open interest changed by 1546 which increased total open position to 5277

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 606, which was 165.25 higher than the previous day. The implied volatity was -, the open interest changed by 562 which increased total open position to 3731

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 436.3, which was -21.1 lower than the previous day. The implied volatity was 6.49, the open interest changed by -515 which decreased total open position to 3169

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 459.7, which was 142.75 higher than the previous day. The implied volatity was 8.40, the open interest changed by 206 which increased total open position to 3684

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 325, which was -1.75 lower than the previous day. The implied volatity was 7.68, the open interest changed by 562 which increased total open position to 3478

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 327, which was -84.75 lower than the previous day. The implied volatity was 8.02, the open interest changed by 273 which increased total open position to 2916

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 412.2, which was -110.3 lower than the previous day. The implied volatity was 7.02, the open interest changed by 2461 which increased total open position to 2643

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 517.45, which was -45.1 lower than the previous day. The implied volatity was 7.85, the open interest changed by 17 which increased total open position to 182

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 559.5, which was -7.85 lower than the previous day. The implied volatity was 8.45, the open interest changed by -21 which decreased total open position to 165

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 586.35, which was 146.85 higher than the previous day. The implied volatity was 9.72, the open interest changed by -52 which decreased total open position to 186

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 439.85, which was 88.8 higher than the previous day. The implied volatity was 8.75, the open interest changed by 32 which increased total open position to 238

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 352.75, which was -16.45 lower than the previous day. The implied volatity was 8.73, the open interest changed by 67 which increased total open position to 206

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 371.65, which was -33.25 lower than the previous day. The implied volatity was 9.01, the open interest changed by 121 which increased total open position to 139

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 400.4, which was -130.45 lower than the previous day. The implied volatity was 9.03, the open interest changed by 18 which increased total open position to 18

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 530.85, which was 63.15 higher than the previous day. The implied volatity was 9.33, the open interest changed by -2 which decreased total open position to 6

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 467.7, which was 68.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 467.7, which was 68.55 higher than the previous day. The implied volatity was 8.78, the open interest changed by 4 which increased total open position to 9

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 396, which was -156.1 lower than the previous day. The implied volatity was 9.50, the open interest changed by 5 which increased total open position to 5

NIFTY 13JAN2026 25800 PE
Delta: -0.62 Vega: 10.23 Theta: -5.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	25683.30	124 ₹ 8,060	73.7 4790.50	8.00	82,13,609 53,38,84,585	-46,863 -30,46,095	62,836 40,84,340
8 Jan	25876.85	57 ₹ 3,705	46.15 2999.75	8.33	21,33,632 13,86,86,080	21,147 13,74,555	1,09,699 71,30,435
7 Jan	26140.75	10.9 ₹ 708.5	-2 -130.00	8.43	9,62,967 6,25,92,855	31,796 20,66,740	88,552 57,55,880
6 Jan	26178.70	13.2 ₹ 858	-6.5 -422.50	8.79	2,24,273 1,45,77,745	29,007 18,85,455	56,756 36,89,140
5 Jan	26250.30	19.4 ₹ 1,261	2.95 191.75	10.28	1,11,538 72,49,970	1,178 76,570	27,749 18,03,685
2 Jan	26328.55	16.55 ₹ 1,075.75	-11.3 -734.50	9.74	75,963 49,37,595	2,493 1,62,045	26,571 17,27,115
1 Jan	26146.55	27.95 ₹ 1,816.75	-8.35 -542.75	8.36	51,160 33,25,400	10,158 6,60,270	24,078 15,65,070
31 Dec	26129.60	36.05 ₹ 2,343.25	-38.1 -2476.50	8.86	42,356 27,53,140	5,069 3,29,485	13,920 9,04,800
30 Dec	25938.85	70.15 ₹ 4,559.75	-11.85 -770.25	8.53	16,370 10,64,050	2,678 1,74,070	8,851 5,75,315
29 Dec	25942.10	82.7 ₹ 5,375.5	19.55 1270.75	8.79	12,666 8,23,290	1,155 75,075	6,173 4,01,245
26 Dec	26042.30	64.15 ₹ 4,169.75	9.25 601.25	8.61	8,980 5,83,700	3,433 2,23,145	5,018 3,26,170
24 Dec	26142.10	53.9 ₹ 3,503.5	-7.35 -477.75	8.85	2,847 1,85,055	856 55,640	1,585 1,03,025
23 Dec	26177.15	61.5 ₹ 3,997.5	-14 -910.00	9.56	904 58,760	166 10,790	729 47,385
22 Dec	26172.40	74 ₹ 4,810	-47.05 -3058.25	9.96	840 54,600	142 9,230	563 36,595
19 Dec	25966.40	120 ₹ 7,800	-59.5 -3867.50	9.43	1,344 87,360	128 8,320	421 27,365
18 Dec	25815.55	181 ₹ 11,765	-0.65 -42.25	9.85	523 33,995	124 8,060	293 19,045
17 Dec	25818.55	179.65 ₹ 11,677.25	5.7 370.50	9.77	318 20,670	127 8,255	169 10,985
16 Dec	25860.10	173 ₹ 11,245	41.1 2671.50	9.85	113 7,345	42 2,730	42 2,730
15 Dec	26027.30	131 ₹ 8,515	-2.25 -146.25	10.15	52 3,380	14 910	31 2,015
12 Dec	26046.95	133.25 ₹ 8,661.25	-51.6 -3354.00	10.27	40 2,600	11 715	17 1,105
11 Dec	25898.55	184 ₹ 11,960	-181.4 -11791.00	10.41	8 520	6 390	6 390
10 Dec	25758.00	365.4 ₹ 23,751	0 0.00	0.58	0 0	0 0	0 0

For Nifty - strike price 25800 expiring on 13JAN2026

Delta for 25800 PE is -0.62

Historical price for 25800 PE is as follows

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 124, which was 73.7 higher than the previous day. The implied volatity was 8.00, the open interest changed by -46863 which decreased total open position to 62836

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 57, which was 46.15 higher than the previous day. The implied volatity was 8.33, the open interest changed by 21147 which increased total open position to 109699

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 10.9, which was -2 lower than the previous day. The implied volatity was 8.43, the open interest changed by 31796 which increased total open position to 88552

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 13.2, which was -6.5 lower than the previous day. The implied volatity was 8.79, the open interest changed by 29007 which increased total open position to 56756

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 19.4, which was 2.95 higher than the previous day. The implied volatity was 10.28, the open interest changed by 1178 which increased total open position to 27749

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 16.55, which was -11.3 lower than the previous day. The implied volatity was 9.74, the open interest changed by 2493 which increased total open position to 26571

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 27.95, which was -8.35 lower than the previous day. The implied volatity was 8.36, the open interest changed by 10158 which increased total open position to 24078

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 36.05, which was -38.1 lower than the previous day. The implied volatity was 8.86, the open interest changed by 5069 which increased total open position to 13920

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 70.15, which was -11.85 lower than the previous day. The implied volatity was 8.53, the open interest changed by 2678 which increased total open position to 8851

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 82.7, which was 19.55 higher than the previous day. The implied volatity was 8.79, the open interest changed by 1155 which increased total open position to 6173

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 64.15, which was 9.25 higher than the previous day. The implied volatity was 8.61, the open interest changed by 3433 which increased total open position to 5018

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 53.9, which was -7.35 lower than the previous day. The implied volatity was 8.85, the open interest changed by 856 which increased total open position to 1585

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 61.5, which was -14 lower than the previous day. The implied volatity was 9.56, the open interest changed by 166 which increased total open position to 729

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 74, which was -47.05 lower than the previous day. The implied volatity was 9.96, the open interest changed by 142 which increased total open position to 563

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 120, which was -59.5 lower than the previous day. The implied volatity was 9.43, the open interest changed by 128 which increased total open position to 421

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 181, which was -0.65 lower than the previous day. The implied volatity was 9.85, the open interest changed by 124 which increased total open position to 293

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 179.65, which was 5.7 higher than the previous day. The implied volatity was 9.77, the open interest changed by 127 which increased total open position to 169

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 173, which was 41.1 higher than the previous day. The implied volatity was 9.85, the open interest changed by 42 which increased total open position to 42

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 131, which was -2.25 lower than the previous day. The implied volatity was 10.15, the open interest changed by 14 which increased total open position to 31

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 133.25, which was -51.6 lower than the previous day. The implied volatity was 10.27, the open interest changed by 11 which increased total open position to 17

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 184, which was -181.4 lower than the previous day. The implied volatity was 10.41, the open interest changed by 6 which increased total open position to 6

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 365.4, which was 0 lower than the previous day. The implied volatity was 0.58, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD