NIFTY

Nifty

26186.45 +152.70 (0.59%)

L: 25985.35 H: 26202.6

Back to Option Chain

Historical option data for NIFTY
05 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 09-DEC-2025 26000 CE
Delta: 0.87 Vega: 5.93 Theta: -11.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26186.45	222.35 ₹ 16,676.25	77.65 5823.75	6.96	29,48,330 22,11,24,750	-67,792 -50,84,400	54,914 41,18,550
4 Dec	26033.75	140.2 ₹ 10,515	4.35 326.25	9.22	37,05,073 27,78,80,475	-5,236 -3,92,700	1,22,706 92,02,950
3 Dec	25986.00	136.2 ₹ 10,215	-65.5 -4912.50	9.17	31,00,558 23,25,41,850	71,429 53,57,175	1,27,942 95,95,650
2 Dec	26032.20	208.9 ₹ 15,667.5	-94.05 -7053.75	10.37	2,96,572 2,22,42,900	41,708 31,28,100	56,513 42,38,475
1 Dec	26175.75	300.05 ₹ 22,503.75	-52.15 -3911.25	9.69	37,105 27,82,875	4,324 3,24,300	14,805 11,10,375
28 Nov	26202.95	360 ₹ 27,000	-5.25 -393.75	10.25	12,429 9,32,175	417 31,275	10,481 7,86,075
27 Nov	26215.55	365.55 ₹ 27,416.25	-6.15 -461.25	9.09	19,419 14,56,425	495 37,125	10,064 7,54,800
26 Nov	26205.30	378 ₹ 28,350	182.35 13676.25	9.97	42,835 32,12,625	-1,232 -92,400	9,569 7,17,675
25 Nov	25884.80	193 ₹ 14,475	-92.1 -6907.50	10.50	31,963 23,97,225	4,745 3,55,875	10,801 8,10,075
24 Nov	25959.50	268 ₹ 20,100	-91.45 -6858.75	11.46	10,226 7,66,950	2,299 1,72,425	6,056 4,54,200

21 Nov	26068.15	352.1 ₹ 26,407.5	-103.2 -7740.00	10.67	6,134 4,60,050	630 47,250	3,757 2,81,775
20 Nov	26192.15	462.05 ₹ 34,653.75	101.35 7601.25	11.11	6,243 4,68,225	752 56,400	3,127 2,34,525
19 Nov	26052.65	364.8 ₹ 27,360	67.5 5062.50	10.58	6,240 4,68,000	548 41,100	2,375 1,78,125
18 Nov	25910.05	290.75 ₹ 21,806.25	-71.35 -5351.25	10.89	2,968 2,22,600	619 46,425	1,827 1,37,025
17 Nov	26013.45	363 ₹ 27,225	44.3 3322.50	10.62	2,094 1,57,050	371 27,825	1,208 90,600
14 Nov	25910.05	328.6 ₹ 24,645	6.8 510.00	10.36	1,277 95,775	132 9,900	837 62,775
13 Nov	25879.15	321.05 ₹ 24,078.75	-16.35 -1226.25	10.35	844 63,300	73 5,475	705 52,875
12 Nov	25875.80	332.25 ₹ 24,918.75	76.4 5730.00	10.64	1,119 83,925	379 28,425	632 47,400
11 Nov	25694.95	268.6 ₹ 20,145	57.8 4335.00	11.21	693 51,975	42 3,150	253 18,975
10 Nov	25574.35	211 ₹ 15,825	27 2025.00	10.69	442 33,150	43 3,225	211 15,825
7 Nov	25492.30	189.2 ₹ 14,190	-13.3 -997.50	10.00	416 31,200	131 9,825	168 12,600
6 Nov	25509.70	202.85 ₹ 15,213.75	-143.6 -10770.00	10.09	139 10,425	37 2,775	37 2,775

For Nifty - strike price 26000 expiring on 09DEC2025

Delta for 26000 CE is 0.87

Historical price for 26000 CE is as follows

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 222.35, which was 77.65 higher than the previous day. The implied volatity was 6.96, the open interest changed by -67792 which decreased total open position to 54914

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 140.2, which was 4.35 higher than the previous day. The implied volatity was 9.22, the open interest changed by -5236 which decreased total open position to 122706

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 136.2, which was -65.5 lower than the previous day. The implied volatity was 9.17, the open interest changed by 71429 which increased total open position to 127942

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 208.9, which was -94.05 lower than the previous day. The implied volatity was 10.37, the open interest changed by 41708 which increased total open position to 56513

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 300.05, which was -52.15 lower than the previous day. The implied volatity was 9.69, the open interest changed by 4324 which increased total open position to 14805

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 360, which was -5.25 lower than the previous day. The implied volatity was 10.25, the open interest changed by 417 which increased total open position to 10481

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 365.55, which was -6.15 lower than the previous day. The implied volatity was 9.09, the open interest changed by 495 which increased total open position to 10064

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 378, which was 182.35 higher than the previous day. The implied volatity was 9.97, the open interest changed by -1232 which decreased total open position to 9569

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 193, which was -92.1 lower than the previous day. The implied volatity was 10.50, the open interest changed by 4745 which increased total open position to 10801

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 268, which was -91.45 lower than the previous day. The implied volatity was 11.46, the open interest changed by 2299 which increased total open position to 6056

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 352.1, which was -103.2 lower than the previous day. The implied volatity was 10.67, the open interest changed by 630 which increased total open position to 3757

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 462.05, which was 101.35 higher than the previous day. The implied volatity was 11.11, the open interest changed by 752 which increased total open position to 3127

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 364.8, which was 67.5 higher than the previous day. The implied volatity was 10.58, the open interest changed by 548 which increased total open position to 2375

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 290.75, which was -71.35 lower than the previous day. The implied volatity was 10.89, the open interest changed by 619 which increased total open position to 1827

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 363, which was 44.3 higher than the previous day. The implied volatity was 10.62, the open interest changed by 371 which increased total open position to 1208

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 328.6, which was 6.8 higher than the previous day. The implied volatity was 10.36, the open interest changed by 132 which increased total open position to 837

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 321.05, which was -16.35 lower than the previous day. The implied volatity was 10.35, the open interest changed by 73 which increased total open position to 705

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 332.25, which was 76.4 higher than the previous day. The implied volatity was 10.64, the open interest changed by 379 which increased total open position to 632

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 268.6, which was 57.8 higher than the previous day. The implied volatity was 11.21, the open interest changed by 42 which increased total open position to 253

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 211, which was 27 higher than the previous day. The implied volatity was 10.69, the open interest changed by 43 which increased total open position to 211

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 189.2, which was -13.3 lower than the previous day. The implied volatity was 10.00, the open interest changed by 131 which increased total open position to 168

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 202.85, which was -143.6 lower than the previous day. The implied volatity was 10.09, the open interest changed by 37 which increased total open position to 37

NIFTY 09DEC2025 26000 PE
Delta: -0.16 Vega: 6.70 Theta: -5.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26186.45	18.2 ₹ 1,365	-51.95 -3896.25	7.78	62,12,187 46,59,14,025	97,205 72,90,375	2,31,099 1,73,32,425
4 Dec	26033.75	70.25 ₹ 5,268.75	-41.3 -3097.50	7.77	41,08,769 30,81,57,675	40,839 30,62,925	1,33,894 1,00,42,050
3 Dec	25986.00	106 ₹ 7,950	14.05 1053.75	8.99	30,60,636 22,95,47,700	19,675 14,75,625	93,055 69,79,125
2 Dec	26032.20	85.35 ₹ 6,401.25	16.5 1237.50	9.20	5,53,087 4,14,81,525	37,959 28,46,925	73,380 55,03,500
1 Dec	26175.75	66.7 ₹ 5,002.5	1.45 108.75	10.34	1,69,591 1,27,19,325	11,454 8,59,050	35,421 26,56,575
28 Nov	26202.95	61 ₹ 4,575	-15.05 -1128.75	9.16	69,992 52,49,400	4,122 3,09,150	23,967 17,97,525
27 Nov	26215.55	73.4 ₹ 5,505	-27.2 -2040.00	9.96	70,441 52,83,075	3,696 2,77,200	19,845 14,88,375
26 Nov	26205.30	95.5 ₹ 7,162.5	-128.65 -9648.75	10.77	66,840 50,13,000	7,576 5,68,200	16,149 12,11,175
25 Nov	25884.80	223.6 ₹ 16,770	25.1 1882.50	10.03	33,960 25,47,000	3,240 2,43,000	8,573 6,42,975
24 Nov	25959.50	209.7 ₹ 15,727.5	27.85 2088.75	11.23	17,124 12,84,300	1,468 1,10,100	5,333 3,99,975
21 Nov	26068.15	183.05 ₹ 13,728.75	48.6 3645.00	11.62	13,036 9,77,700	27 2,025	3,865 2,89,875
20 Nov	26192.15	131 ₹ 9,825	-65.25 -4893.75	11.11	9,038 6,77,850	1,603 1,20,225	3,838 2,87,850
19 Nov	26052.65	192.65 ₹ 14,448.75	-60.15 -4511.25	11.51	6,823 5,11,725	1,402 1,05,150	2,235 1,67,625
18 Nov	25910.05	256 ₹ 19,200	44.6 3345.00	11.15	2,395 1,79,625	-168 -12,600	833 62,475
17 Nov	26013.45	210.5 ₹ 15,787.5	-61.25 -4593.75	11.32	1,871 1,40,325	463 34,725	1,001 75,075
14 Nov	25910.05	263.45 ₹ 19,758.75	-15.5 -1162.50	11.39	971 72,825	106 7,950	538 40,350
13 Nov	25879.15	277.3 ₹ 20,797.5	13.4 1005.00	11.29	1,499 1,12,425	157 11,775	432 32,400
12 Nov	25875.80	264.05 ₹ 19,803.75	-92.95 -6971.25	10.52	950 71,250	176 13,200	275 20,625
11 Nov	25694.95	346.8 ₹ 26,010	-68.95 -5171.25	10.42	167 12,525	45 3,375	99 7,425
10 Nov	25574.35	412.2 ₹ 30,915	-189.3 -14197.50	10.01	177 13,275	54 4,050	54 4,050
7 Nov	25492.30	601.5 ₹ 45,112.5	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	601.5 ₹ 45,112.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26000 expiring on 09DEC2025

Delta for 26000 PE is -0.16

Historical price for 26000 PE is as follows

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 18.2, which was -51.95 lower than the previous day. The implied volatity was 7.78, the open interest changed by 97205 which increased total open position to 231099

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 70.25, which was -41.3 lower than the previous day. The implied volatity was 7.77, the open interest changed by 40839 which increased total open position to 133894

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 106, which was 14.05 higher than the previous day. The implied volatity was 8.99, the open interest changed by 19675 which increased total open position to 93055

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 85.35, which was 16.5 higher than the previous day. The implied volatity was 9.20, the open interest changed by 37959 which increased total open position to 73380

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 66.7, which was 1.45 higher than the previous day. The implied volatity was 10.34, the open interest changed by 11454 which increased total open position to 35421

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 61, which was -15.05 lower than the previous day. The implied volatity was 9.16, the open interest changed by 4122 which increased total open position to 23967

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 73.4, which was -27.2 lower than the previous day. The implied volatity was 9.96, the open interest changed by 3696 which increased total open position to 19845

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 95.5, which was -128.65 lower than the previous day. The implied volatity was 10.77, the open interest changed by 7576 which increased total open position to 16149

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 223.6, which was 25.1 higher than the previous day. The implied volatity was 10.03, the open interest changed by 3240 which increased total open position to 8573

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 209.7, which was 27.85 higher than the previous day. The implied volatity was 11.23, the open interest changed by 1468 which increased total open position to 5333

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 183.05, which was 48.6 higher than the previous day. The implied volatity was 11.62, the open interest changed by 27 which increased total open position to 3865

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 131, which was -65.25 lower than the previous day. The implied volatity was 11.11, the open interest changed by 1603 which increased total open position to 3838

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 192.65, which was -60.15 lower than the previous day. The implied volatity was 11.51, the open interest changed by 1402 which increased total open position to 2235

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 256, which was 44.6 higher than the previous day. The implied volatity was 11.15, the open interest changed by -168 which decreased total open position to 833

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 210.5, which was -61.25 lower than the previous day. The implied volatity was 11.32, the open interest changed by 463 which increased total open position to 1001

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 263.45, which was -15.5 lower than the previous day. The implied volatity was 11.39, the open interest changed by 106 which increased total open position to 538

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 277.3, which was 13.4 higher than the previous day. The implied volatity was 11.29, the open interest changed by 157 which increased total open position to 432

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 264.05, which was -92.95 lower than the previous day. The implied volatity was 10.52, the open interest changed by 176 which increased total open position to 275

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 346.8, which was -68.95 lower than the previous day. The implied volatity was 10.42, the open interest changed by 45 which increased total open position to 99

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 412.2, which was -189.3 lower than the previous day. The implied volatity was 10.01, the open interest changed by 54 which increased total open position to 54

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 601.5, 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 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 601.5, 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