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 26000 CE
Delta: 0.17 Vega: 6.80 Theta: -9.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	25683.30	25 ₹ 1,625	-35.05 -2278.25	10.30	55,25,753 35,91,73,945	1,14,567 74,46,855	3,31,124 2,15,23,060
8 Jan	25876.85	52.55 ₹ 3,415.75	-146.2 -9503.00	7.67	31,94,751 20,76,58,815	1,81,991 1,18,29,415	2,16,557 1,40,76,205
7 Jan	26140.75	199.35 ₹ 12,957.75	-47.6 -3094.00	5.27	8,42,067 5,47,34,355	8,335 5,41,775	34,566 22,46,790
6 Jan	26178.70	245 ₹ 15,925	-58.6 -3809.00	6.48	1,01,529 65,99,385	14,592 9,48,480	26,231 17,05,015
5 Jan	26250.30	303.1 ₹ 19,701.5	-99.9 -6493.50	4.24	30,764 19,99,660	358 23,270	11,639 7,56,535
2 Jan	26328.55	425 ₹ 27,625	149.15 9694.75	6.87	19,065 12,39,225	-1,745 -1,13,425	11,281 7,33,265
1 Jan	26146.55	272.95 ₹ 17,741.75	-23 -1495.00	6.92	21,592 14,03,480	-1,552 -1,00,880	13,026 8,46,690
31 Dec	26129.60	298.65 ₹ 19,412.25	112.25 7296.25	8.10	60,383 39,24,895	1,731 1,12,515	14,578 9,47,570
30 Dec	25938.85	192.4 ₹ 12,506	-6.3 -409.50	7.66	36,667 23,83,355	4,220 2,74,300	12,847 8,35,055
29 Dec	25942.10	200.7 ₹ 13,045.5	-68.6 -4459.00	8.10	20,010 13,00,650	6,207 4,03,455	8,627 5,60,755
26 Dec	26042.30	269 ₹ 17,485	-96 -6240.00	7.28	5,081 3,30,265	1,309 85,085	2,420 1,57,300
24 Dec	26142.10	359.75 ₹ 23,383.75	-52.95 -3441.75	7.75	1,434 93,210	418 27,170	1,111 72,215
23 Dec	26177.15	402.95 ₹ 26,191.75	-8.6 -559.00	7.98	667 43,355	171 11,115	693 45,045

22 Dec	26172.40	410.75 ₹ 26,698.75	106.95 6951.75	8.46	706 45,890	-17 -1,105	522 33,930
19 Dec	25966.40	308.35 ₹ 20,042.75	70.5 4582.50	8.61	837 54,405	57 3,705	539 35,035
18 Dec	25815.55	236.95 ₹ 15,401.75	-20.1 -1306.50	8.58	991 64,415	41 2,665	482 31,330
17 Dec	25818.55	261 ₹ 16,965	-31.25 -2031.25	9.07	709 46,085	179 11,635	441 28,665
16 Dec	25860.10	287.15 ₹ 18,664.75	-105.3 -6844.50	9.15	287 18,655	262 17,030	262 17,030
15 Dec	26027.30	388.35 ₹ 25,242.75	-31.35 -2037.75	9.03	360 23,400	19 1,235	168 10,920
12 Dec	26046.95	419.65 ₹ 27,277.25	64.95 4221.75	8.59	203 13,195	103 6,695	149 9,685
11 Dec	25898.55	349.6 ₹ 22,724	-98.6 -6409.00	9.06	50 3,250	46 2,990	46 2,990
10 Dec	25758.00	448.2 ₹ 29,133	0 0.00	0.07	0 0	0 0	0 0

For Nifty - strike price 26000 expiring on 13JAN2026

Delta for 26000 CE is 0.17

Historical price for 26000 CE is as follows

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 25, which was -35.05 lower than the previous day. The implied volatity was 10.30, the open interest changed by 114567 which increased total open position to 331124

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 52.55, which was -146.2 lower than the previous day. The implied volatity was 7.67, the open interest changed by 181991 which increased total open position to 216557

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 199.35, which was -47.6 lower than the previous day. The implied volatity was 5.27, the open interest changed by 8335 which increased total open position to 34566

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 245, which was -58.6 lower than the previous day. The implied volatity was 6.48, the open interest changed by 14592 which increased total open position to 26231

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 303.1, which was -99.9 lower than the previous day. The implied volatity was 4.24, the open interest changed by 358 which increased total open position to 11639

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 425, which was 149.15 higher than the previous day. The implied volatity was 6.87, the open interest changed by -1745 which decreased total open position to 11281

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 272.95, which was -23 lower than the previous day. The implied volatity was 6.92, the open interest changed by -1552 which decreased total open position to 13026

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 298.65, which was 112.25 higher than the previous day. The implied volatity was 8.10, the open interest changed by 1731 which increased total open position to 14578

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 192.4, which was -6.3 lower than the previous day. The implied volatity was 7.66, the open interest changed by 4220 which increased total open position to 12847

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 200.7, which was -68.6 lower than the previous day. The implied volatity was 8.10, the open interest changed by 6207 which increased total open position to 8627

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 269, which was -96 lower than the previous day. The implied volatity was 7.28, the open interest changed by 1309 which increased total open position to 2420

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 359.75, which was -52.95 lower than the previous day. The implied volatity was 7.75, the open interest changed by 418 which increased total open position to 1111

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 402.95, which was -8.6 lower than the previous day. The implied volatity was 7.98, the open interest changed by 171 which increased total open position to 693

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 410.75, which was 106.95 higher than the previous day. The implied volatity was 8.46, the open interest changed by -17 which decreased total open position to 522

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 308.35, which was 70.5 higher than the previous day. The implied volatity was 8.61, the open interest changed by 57 which increased total open position to 539

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 236.95, which was -20.1 lower than the previous day. The implied volatity was 8.58, the open interest changed by 41 which increased total open position to 482

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 261, which was -31.25 lower than the previous day. The implied volatity was 9.07, the open interest changed by 179 which increased total open position to 441

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 287.15, which was -105.3 lower than the previous day. The implied volatity was 9.15, the open interest changed by 262 which increased total open position to 262

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 388.35, which was -31.35 lower than the previous day. The implied volatity was 9.03, the open interest changed by 19 which increased total open position to 168

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 419.65, which was 64.95 higher than the previous day. The implied volatity was 8.59, the open interest changed by 103 which increased total open position to 149

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 349.6, which was -98.6 lower than the previous day. The implied volatity was 9.06, the open interest changed by 46 which increased total open position to 46

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 448.2, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0

NIFTY 13JAN2026 26000 PE
Delta: -0.90 Vega: 4.81 Theta: 1.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	25683.30	277.65 ₹ 18,047.25	137.5 8937.50	7.78	18,42,149 11,97,39,685	-20,225 -13,14,625	55,338 35,96,970
8 Jan	25876.85	154.5 ₹ 10,042.5	116.55 7575.75	8.19	39,93,885 25,96,02,525	-32,979 -21,43,635	75,563 49,11,595
7 Jan	26140.75	38.4 ₹ 2,496	-0.85 -55.25	8.00	30,90,768 20,08,99,920	31,907 20,73,955	1,08,542 70,55,230
6 Jan	26178.70	39.2 ₹ 2,548	-5.75 -373.75	8.28	4,47,147 2,90,64,555	30,614 19,89,910	76,635 49,81,275
5 Jan	26250.30	44.75 ₹ 2,908.75	11.15 724.75	9.70	2,24,693 1,46,05,045	4,555 2,96,075	46,021 29,91,365
2 Jan	26328.55	32 ₹ 2,080	-30.15 -1959.75	8.86	1,17,603 76,44,195	12,121 7,87,865	41,466 26,95,290
1 Jan	26146.55	62.65 ₹ 4,072.25	-12.15 -789.75	7.92	72,395 47,05,675	7,977 5,18,505	29,345 19,07,425
31 Dec	26129.60	72.7 ₹ 4,725.5	-71.7 -4660.50	8.27	90,082 58,55,330	9,354 6,08,010	21,368 13,88,920
30 Dec	25938.85	138.75 ₹ 9,018.75	-14.8 -962.00	8.45	42,527 27,64,255	3,287 2,13,655	12,014 7,80,910
29 Dec	25942.10	151.35 ₹ 9,837.75	31.9 2073.50	8.54	33,361 21,68,465	4,890 3,17,850	8,727 5,67,255
26 Dec	26042.30	120 ₹ 7,800	22.7 1475.50	8.48	9,700 6,30,500	856 55,640	3,837 2,49,405
24 Dec	26142.10	96.75 ₹ 6,288.75	-7.2 -468.00	8.59	7,303 4,74,695	155 10,075	2,981 1,93,765
23 Dec	26177.15	106.45 ₹ 6,919.25	-16.15 -1049.75	9.41	4,004 2,60,260	1,433 93,145	2,826 1,83,690
22 Dec	26172.40	122.2 ₹ 7,943	-68.6 -4459.00	9.95	2,996 1,94,740	884 57,460	1,393 90,545
19 Dec	25966.40	186.35 ₹ 12,112.75	-76.25 -4956.25	9.23	1,284 83,460	120 7,800	509 33,085
18 Dec	25815.55	268.15 ₹ 17,429.75	2.35 152.75	9.80	586 38,090	94 6,110	389 25,285
17 Dec	25818.55	264 ₹ 17,160	6.5 422.50	9.67	402 26,130	105 6,825	295 19,175
16 Dec	25860.10	258 ₹ 16,770	59.6 3874.00	9.91	438 28,470	190 12,350	190 12,350
15 Dec	26027.30	198.5 ₹ 12,902.5	5.3 344.50	10.17	381 24,765	111 7,215	190 12,350
12 Dec	26046.95	193 ₹ 12,545	-267.4 -17381.00	10.04	144 9,360	79 5,135	79 5,135
11 Dec	25898.55	460.4 ₹ 29,926	0 0.00	0.45	0 0	0 0	0 0
10 Dec	25758.00	460.4 ₹ 29,926	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26000 expiring on 13JAN2026

Delta for 26000 PE is -0.90

Historical price for 26000 PE is as follows

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 277.65, which was 137.5 higher than the previous day. The implied volatity was 7.78, the open interest changed by -20225 which decreased total open position to 55338

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 154.5, which was 116.55 higher than the previous day. The implied volatity was 8.19, the open interest changed by -32979 which decreased total open position to 75563

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 38.4, which was -0.85 lower than the previous day. The implied volatity was 8.00, the open interest changed by 31907 which increased total open position to 108542

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 39.2, which was -5.75 lower than the previous day. The implied volatity was 8.28, the open interest changed by 30614 which increased total open position to 76635

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 44.75, which was 11.15 higher than the previous day. The implied volatity was 9.70, the open interest changed by 4555 which increased total open position to 46021

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 32, which was -30.15 lower than the previous day. The implied volatity was 8.86, the open interest changed by 12121 which increased total open position to 41466

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 62.65, which was -12.15 lower than the previous day. The implied volatity was 7.92, the open interest changed by 7977 which increased total open position to 29345

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 72.7, which was -71.7 lower than the previous day. The implied volatity was 8.27, the open interest changed by 9354 which increased total open position to 21368

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 138.75, which was -14.8 lower than the previous day. The implied volatity was 8.45, the open interest changed by 3287 which increased total open position to 12014

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 151.35, which was 31.9 higher than the previous day. The implied volatity was 8.54, the open interest changed by 4890 which increased total open position to 8727

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 120, which was 22.7 higher than the previous day. The implied volatity was 8.48, the open interest changed by 856 which increased total open position to 3837

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 96.75, which was -7.2 lower than the previous day. The implied volatity was 8.59, the open interest changed by 155 which increased total open position to 2981

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 106.45, which was -16.15 lower than the previous day. The implied volatity was 9.41, the open interest changed by 1433 which increased total open position to 2826

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 122.2, which was -68.6 lower than the previous day. The implied volatity was 9.95, the open interest changed by 884 which increased total open position to 1393

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 186.35, which was -76.25 lower than the previous day. The implied volatity was 9.23, the open interest changed by 120 which increased total open position to 509

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 268.15, which was 2.35 higher than the previous day. The implied volatity was 9.80, the open interest changed by 94 which increased total open position to 389

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 264, which was 6.5 higher than the previous day. The implied volatity was 9.67, the open interest changed by 105 which increased total open position to 295

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 258, which was 59.6 higher than the previous day. The implied volatity was 9.91, the open interest changed by 190 which increased total open position to 190

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 198.5, which was 5.3 higher than the previous day. The implied volatity was 10.17, the open interest changed by 111 which increased total open position to 190

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 193, which was -267.4 lower than the previous day. The implied volatity was 10.04, the open interest changed by 79 which increased total open position to 79

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 460.4, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 460.4, 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

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