NIFTY

Nifty

25839.65 -120.90 (-0.47%)

L: 25728 H: 25923.65

Back to Option Chain

Historical option data for NIFTY
09 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 26050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-30.05 -2253.75	-	93,44,979 70,08,73,425	-88,532 -66,39,900	71,731 53,79,825
8 Dec	25960.55	22.5 ₹ 1,687.5	-160.65 -12048.75	11.47	49,52,349 37,14,26,175	1,42,038 1,06,52,850	1,60,263 1,20,19,725
5 Dec	26186.45	179.45 ₹ 13,458.75	63.4 4755.00	6.78	27,04,608 20,28,45,600	-44,321 -33,24,075	18,225 13,66,875
4 Dec	26033.75	112 ₹ 8,400	1.1 82.50	9.11	22,67,923 17,00,94,225	15,649 11,73,675	62,546 46,90,950
3 Dec	25986.00	111.5 ₹ 8,362.5	-61.15 -4586.25	9.16	14,15,848 10,61,88,600	28,233 21,17,475	46,897 35,17,275
2 Dec	26032.20	178.5 ₹ 13,387.5	-90.4 -6780.00	10.29	1,47,979 1,10,98,425	17,386 13,03,950	18,664 13,99,800

1 Dec	26175.75	264.6 ₹ 19,845	-50.25 -3768.75	9.71	4,984 3,73,800	231 17,325	1,278 95,850
28 Nov	26202.95	319.8 ₹ 23,985	-9.35 -701.25	9.94	1,615 1,21,125	-69 -5,175	1,047 78,525
27 Nov	26215.55	330 ₹ 24,750	-6.8 -510.00	9.18	2,644 1,98,300	-245 -18,375	1,116 83,700
26 Nov	26205.30	345 ₹ 25,875	174.4 13080.00	10.10	9,497 7,12,275	-382 -28,650	1,361 1,02,075
25 Nov	25884.80	169.05 ₹ 12,678.75	-86.95 -6521.25	10.41	6,714 5,03,550	765 57,375	1,743 1,30,725
24 Nov	25959.50	243.55 ₹ 18,266.25	-85.1 -6382.50	11.45	2,398 1,79,850	663 49,725	978 73,350
21 Nov	26068.15	321.8 ₹ 24,135	-102 -7650.00	10.65	1,048 78,600	186 13,950	315 23,625
20 Nov	26192.15	427.3 ₹ 32,047.5	97.7 7327.50	11.17	730 54,750	-117 -8,775	129 9,675
19 Nov	26052.65	326.45 ₹ 24,483.75	57.75 4331.25	10.19	582 43,650	97 7,275	246 18,450
18 Nov	25910.05	262.45 ₹ 19,683.75	-68.3 -5122.50	10.76	163 12,225	31 2,325	149 11,175
17 Nov	26013.45	333 ₹ 24,975	32.75 2456.25	10.59	248 18,600	18 1,350	118 8,850
14 Nov	25910.05	300.95 ₹ 22,571.25	6.6 495.00	10.32	136 10,200	64 4,800	100 7,500
13 Nov	25879.15	292.1 ₹ 21,907.5	-14.2 -1065.00	10.24	187 14,025	23 1,725	36 2,700
12 Nov	25875.80	300.25 ₹ 22,518.75	131.25 9843.75	10.44	18 1,350	5 375	13 975
11 Nov	25694.95	169 ₹ 12,675	-37.65 -2823.75	8.23	11 825	0 0	8 600
10 Nov	25574.35	206.65 ₹ 15,498.75	35.25 2643.75	11.18	12 900	7 525	8 600
7 Nov	25492.30	171.5 ₹ 12,862.5	-33.7 -2527.50	9.98	8 600	1 75	1 75
6 Nov	25509.70	205.2 ₹ 15,390	-121.55 -9116.25	10.80	1 75	0 0	0 0

For Nifty - strike price 26050 expiring on 09DEC2025

Delta for 26050 CE is -

Historical price for 26050 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by -88532 which decreased total open position to 71731

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 22.5, which was -160.65 lower than the previous day. The implied volatity was 11.47, the open interest changed by 142038 which increased total open position to 160263

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 179.45, which was 63.4 higher than the previous day. The implied volatity was 6.78, the open interest changed by -44321 which decreased total open position to 18225

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 112, which was 1.1 higher than the previous day. The implied volatity was 9.11, the open interest changed by 15649 which increased total open position to 62546

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 111.5, which was -61.15 lower than the previous day. The implied volatity was 9.16, the open interest changed by 28233 which increased total open position to 46897

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 178.5, which was -90.4 lower than the previous day. The implied volatity was 10.29, the open interest changed by 17386 which increased total open position to 18664

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 264.6, which was -50.25 lower than the previous day. The implied volatity was 9.71, the open interest changed by 231 which increased total open position to 1278

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 319.8, which was -9.35 lower than the previous day. The implied volatity was 9.94, the open interest changed by -69 which decreased total open position to 1047

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 330, which was -6.8 lower than the previous day. The implied volatity was 9.18, the open interest changed by -245 which decreased total open position to 1116

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 345, which was 174.4 higher than the previous day. The implied volatity was 10.10, the open interest changed by -382 which decreased total open position to 1361

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 169.05, which was -86.95 lower than the previous day. The implied volatity was 10.41, the open interest changed by 765 which increased total open position to 1743

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 243.55, which was -85.1 lower than the previous day. The implied volatity was 11.45, the open interest changed by 663 which increased total open position to 978

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 321.8, which was -102 lower than the previous day. The implied volatity was 10.65, the open interest changed by 186 which increased total open position to 315

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 427.3, which was 97.7 higher than the previous day. The implied volatity was 11.17, the open interest changed by -117 which decreased total open position to 129

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 326.45, which was 57.75 higher than the previous day. The implied volatity was 10.19, the open interest changed by 97 which increased total open position to 246

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 262.45, which was -68.3 lower than the previous day. The implied volatity was 10.76, the open interest changed by 31 which increased total open position to 149

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 333, which was 32.75 higher than the previous day. The implied volatity was 10.59, the open interest changed by 18 which increased total open position to 118

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 300.95, which was 6.6 higher than the previous day. The implied volatity was 10.32, the open interest changed by 64 which increased total open position to 100

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 292.1, which was -14.2 lower than the previous day. The implied volatity was 10.24, the open interest changed by 23 which increased total open position to 36

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 300.25, which was 131.25 higher than the previous day. The implied volatity was 10.44, the open interest changed by 5 which increased total open position to 13

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 169, which was -37.65 lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 8

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 206.65, which was 35.25 higher than the previous day. The implied volatity was 11.18, the open interest changed by 7 which increased total open position to 8

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 171.5, which was -33.7 lower than the previous day. The implied volatity was 9.98, the open interest changed by 1 which increased total open position to 1

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 205.2, which was -121.55 lower than the previous day. The implied volatity was 10.80, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 26050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	210 ₹ 15,750	91.15 6836.25	-	4,19,704 3,14,77,800	-18,882 -14,16,150	7,748 5,81,100
8 Dec	25960.55	130.05 ₹ 9,753.75	102.05 7653.75	11.28	62,09,051 46,56,78,825	-89,151 -66,86,325	26,630 19,97,250
5 Dec	26186.45	26.15 ₹ 1,961.25	-64.8 -4860.00	7.57	41,21,647 30,91,23,525	69,183 51,88,725	1,15,781 86,83,575
4 Dec	26033.75	91.6 ₹ 6,870	-44.3 -3322.50	7.65	18,04,775 13,53,58,125	31,134 23,35,050	46,598 34,94,850
3 Dec	25986.00	130.5 ₹ 9,787.5	19.2 1440.00	8.96	8,09,421 6,07,06,575	-4,163 -3,12,225	15,464 11,59,800
2 Dec	26032.20	104.55 ₹ 7,841.25	21.05 1578.75	9.13	2,33,308 1,74,98,100	13,611 10,20,825	19,627 14,72,025
1 Dec	26175.75	81 ₹ 6,075	3.6 270.00	10.30	46,323 34,74,225	2,211 1,65,825	6,016 4,51,200
28 Nov	26202.95	74.45 ₹ 5,583.75	-14.65 -1098.75	9.17	14,242 10,68,150	1,129 84,675	3,805 2,85,375
27 Nov	26215.55	86.5 ₹ 6,487.5	-27.8 -2085.00	9.93	14,852 11,13,900	-124 -9,300	2,676 2,00,700
26 Nov	26205.30	110.8 ₹ 8,310	-139.7 -10477.50	10.77	12,613 9,45,975	1,793 1,34,475	2,800 2,10,000
25 Nov	25884.80	251.5 ₹ 18,862.5	32.35 2426.25	10.06	7,097 5,32,275	425 31,875	1,007 75,525
24 Nov	25959.50	232 ₹ 17,400	31.95 2396.25	11.15	3,028 2,27,100	341 25,575	582 43,650
21 Nov	26068.15	200.9 ₹ 15,067.5	52.85 3963.75	11.52	1,472 1,10,400	21 1,575	241 18,075
20 Nov	26192.15	143.5 ₹ 10,762.5	-72.9 -5467.50	10.94	478 35,850	80 6,000	220 16,500
19 Nov	26052.65	213.05 ₹ 15,978.75	-64.55 -4841.25	11.53	380 28,500	67 5,025	140 10,500
18 Nov	25910.05	281.3 ₹ 21,097.5	50.2 3765.00	11.18	149 11,175	14 1,050	73 5,475
17 Nov	26013.45	230.3 ₹ 17,272.5	-57.3 -4297.50	11.25	89 6,675	26 1,950	59 4,425
14 Nov	25910.05	287.7 ₹ 21,577.5	-10.45 -783.75	11.42	72 5,400	24 1,800	33 2,475
13 Nov	25879.15	296.85 ₹ 22,263.75	-334.65 -25098.75	11.13	33 2,475	9 675	9 675
12 Nov	25875.80	631.5 ₹ 47,362.5	0 0.00	0.06	0 0	0 0	0 0
11 Nov	25694.95	631.5 ₹ 47,362.5	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	631.5 ₹ 47,362.5	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	631.5 ₹ 47,362.5	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	631.5 ₹ 47,362.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26050 expiring on 09DEC2025

Delta for 26050 PE is -

Historical price for 26050 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 210, which was 91.15 higher than the previous day. The implied volatity was -, the open interest changed by -18882 which decreased total open position to 7748

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 130.05, which was 102.05 higher than the previous day. The implied volatity was 11.28, the open interest changed by -89151 which decreased total open position to 26630

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 26.15, which was -64.8 lower than the previous day. The implied volatity was 7.57, the open interest changed by 69183 which increased total open position to 115781

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 91.6, which was -44.3 lower than the previous day. The implied volatity was 7.65, the open interest changed by 31134 which increased total open position to 46598

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 130.5, which was 19.2 higher than the previous day. The implied volatity was 8.96, the open interest changed by -4163 which decreased total open position to 15464

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 104.55, which was 21.05 higher than the previous day. The implied volatity was 9.13, the open interest changed by 13611 which increased total open position to 19627

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 81, which was 3.6 higher than the previous day. The implied volatity was 10.30, the open interest changed by 2211 which increased total open position to 6016

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 74.45, which was -14.65 lower than the previous day. The implied volatity was 9.17, the open interest changed by 1129 which increased total open position to 3805

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 86.5, which was -27.8 lower than the previous day. The implied volatity was 9.93, the open interest changed by -124 which decreased total open position to 2676

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 110.8, which was -139.7 lower than the previous day. The implied volatity was 10.77, the open interest changed by 1793 which increased total open position to 2800

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 251.5, which was 32.35 higher than the previous day. The implied volatity was 10.06, the open interest changed by 425 which increased total open position to 1007

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 232, which was 31.95 higher than the previous day. The implied volatity was 11.15, the open interest changed by 341 which increased total open position to 582

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 200.9, which was 52.85 higher than the previous day. The implied volatity was 11.52, the open interest changed by 21 which increased total open position to 241

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 143.5, which was -72.9 lower than the previous day. The implied volatity was 10.94, the open interest changed by 80 which increased total open position to 220

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 213.05, which was -64.55 lower than the previous day. The implied volatity was 11.53, the open interest changed by 67 which increased total open position to 140

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 281.3, which was 50.2 higher than the previous day. The implied volatity was 11.18, the open interest changed by 14 which increased total open position to 73

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 230.3, which was -57.3 lower than the previous day. The implied volatity was 11.25, the open interest changed by 26 which increased total open position to 59

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 287.7, which was -10.45 lower than the previous day. The implied volatity was 11.42, the open interest changed by 24 which increased total open position to 33

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 296.85, which was -334.65 lower than the previous day. The implied volatity was 11.13, the open interest changed by 9 which increased total open position to 9

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 631.5, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 631.5, 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 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 631.5, 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 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 631.5, 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 631.5, 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