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 26100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-19.35 -1451.25	-	66,49,023 49,86,76,725	-1,83,160 -1,37,37,000	1,37,031 1,02,77,325
8 Dec	25960.55	14.15 ₹ 1,061.25	-130.85 -9813.75	11.92	86,36,467 64,77,35,025	2,55,128 1,91,34,600	3,20,191 2,40,14,325
5 Dec	26186.45	141.65 ₹ 10,623.75	51.15 3836.25	6.82	57,41,833 43,06,37,475	-64,919 -48,68,925	65,063 48,79,725
4 Dec	26033.75	87.9 ₹ 6,592.5	-0.8 -60.00	8.42	31,41,867 23,56,40,025	18,287 13,71,525	1,29,982 97,48,650

3 Dec	25986.00	89.6 ₹ 6,720	-54.8 -4110.00	9.19	20,86,406 15,64,80,450	48,543 36,40,725	1,11,695 83,77,125
2 Dec	26032.20	149.3 ₹ 11,197.5	-85.1 -6382.50	10.10	4,25,453 3,19,08,975	50,693 38,01,975	63,152 47,36,400
1 Dec	26175.75	231.7 ₹ 17,377.5	-47.75 -3581.25	9.75	55,103 41,32,725	3,943 2,95,725	12,459 9,34,425
28 Nov	26202.95	284.7 ₹ 21,352.5	-8.9 -667.50	9.87	16,692 12,51,900	328 24,600	8,516 6,38,700
27 Nov	26215.55	296 ₹ 22,200	-6.6 -495.00	9.23	20,689 15,51,675	1,521 1,14,075	8,188 6,14,100
26 Nov	26205.30	308.2 ₹ 23,115	158.8 11910.00	9.90	40,053 30,03,975	215 16,125	6,667 5,00,025
25 Nov	25884.80	143.1 ₹ 10,732.5	-89.55 -6716.25	10.13	18,303 13,72,725	2,796 2,09,700	6,452 4,83,900
24 Nov	25959.50	219.15 ₹ 16,436.25	-80 -6000.00	11.50	12,126 9,09,450	2,124 1,59,300	3,656 2,74,200
21 Nov	26068.15	292.95 ₹ 21,971.25	-93.65 -7023.75	10.63	5,928 4,44,600	652 48,900	1,532 1,14,900
20 Nov	26192.15	390.25 ₹ 29,268.75	89.5 6712.50	10.83	3,768 2,82,600	124 9,300	880 66,000
19 Nov	26052.65	305.7 ₹ 22,927.5	60.35 4526.25	10.53	2,111 1,58,325	286 21,450	756 56,700
18 Nov	25910.05	236.65 ₹ 17,748.75	-66.05 -4953.75	10.62	659 49,425	104 7,800	470 35,250
17 Nov	26013.45	303 ₹ 22,725	30.15 2261.25	10.47	484 36,300	23 1,725	366 27,450
14 Nov	25910.05	275.5 ₹ 20,662.5	11.4 855.00	10.30	490 36,750	174 13,050	343 25,725
13 Nov	25879.15	267.85 ₹ 20,088.75	-10.65 -798.75	10.25	408 30,600	-12 -900	169 12,675
12 Nov	25875.80	278.15 ₹ 20,861.25	59.4 4455.00	10.52	138 10,350	30 2,250	181 13,575
11 Nov	25694.95	225.6 ₹ 16,920	51.4 3855.00	11.00	79 5,925	-5 -375	151 11,325
10 Nov	25574.35	174.7 ₹ 13,102.5	21.5 1612.50	10.64	61 4,575	9 675	156 11,700
7 Nov	25492.30	153.1 ₹ 11,482.5	-15.4 -1155.00	9.89	385 28,875	127 9,525	147 11,025
6 Nov	25509.70	168.5 ₹ 12,637.5	-139.4 -10455.00	10.10	33 2,475	20 1,500	20 1,500

For Nifty - strike price 26100 expiring on 09DEC2025

Delta for 26100 CE is -

Historical price for 26100 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by -183160 which decreased total open position to 137031

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 14.15, which was -130.85 lower than the previous day. The implied volatity was 11.92, the open interest changed by 255128 which increased total open position to 320191

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 141.65, which was 51.15 higher than the previous day. The implied volatity was 6.82, the open interest changed by -64919 which decreased total open position to 65063

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 87.9, which was -0.8 lower than the previous day. The implied volatity was 8.42, the open interest changed by 18287 which increased total open position to 129982

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 89.6, which was -54.8 lower than the previous day. The implied volatity was 9.19, the open interest changed by 48543 which increased total open position to 111695

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 149.3, which was -85.1 lower than the previous day. The implied volatity was 10.10, the open interest changed by 50693 which increased total open position to 63152

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 231.7, which was -47.75 lower than the previous day. The implied volatity was 9.75, the open interest changed by 3943 which increased total open position to 12459

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 284.7, which was -8.9 lower than the previous day. The implied volatity was 9.87, the open interest changed by 328 which increased total open position to 8516

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 296, which was -6.6 lower than the previous day. The implied volatity was 9.23, the open interest changed by 1521 which increased total open position to 8188

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 308.2, which was 158.8 higher than the previous day. The implied volatity was 9.90, the open interest changed by 215 which increased total open position to 6667

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 143.1, which was -89.55 lower than the previous day. The implied volatity was 10.13, the open interest changed by 2796 which increased total open position to 6452

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 219.15, which was -80 lower than the previous day. The implied volatity was 11.50, the open interest changed by 2124 which increased total open position to 3656

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 292.95, which was -93.65 lower than the previous day. The implied volatity was 10.63, the open interest changed by 652 which increased total open position to 1532

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 390.25, which was 89.5 higher than the previous day. The implied volatity was 10.83, the open interest changed by 124 which increased total open position to 880

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 305.7, which was 60.35 higher than the previous day. The implied volatity was 10.53, the open interest changed by 286 which increased total open position to 756

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 236.65, which was -66.05 lower than the previous day. The implied volatity was 10.62, the open interest changed by 104 which increased total open position to 470

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 303, which was 30.15 higher than the previous day. The implied volatity was 10.47, the open interest changed by 23 which increased total open position to 366

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 275.5, which was 11.4 higher than the previous day. The implied volatity was 10.30, the open interest changed by 174 which increased total open position to 343

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 267.85, which was -10.65 lower than the previous day. The implied volatity was 10.25, the open interest changed by -12 which decreased total open position to 169

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 278.15, which was 59.4 higher than the previous day. The implied volatity was 10.52, the open interest changed by 30 which increased total open position to 181

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 225.6, which was 51.4 higher than the previous day. The implied volatity was 11.00, the open interest changed by -5 which decreased total open position to 151

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 174.7, which was 21.5 higher than the previous day. The implied volatity was 10.64, the open interest changed by 9 which increased total open position to 156

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 153.1, which was -15.4 lower than the previous day. The implied volatity was 9.89, the open interest changed by 127 which increased total open position to 147

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 168.5, which was -139.4 lower than the previous day. The implied volatity was 10.10, the open interest changed by 20 which increased total open position to 20

NIFTY 09DEC2025 26100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	260.2 ₹ 19,515	101.05 7578.75	-	3,75,104 2,81,32,800	-27,974 -20,98,050	18,419 13,81,425
8 Dec	25960.55	170.9 ₹ 12,817.5	131.25 9843.75	11.43	77,19,779 57,89,83,425	-97,788 -73,34,100	46,393 34,79,475
5 Dec	26186.45	37.85 ₹ 2,838.75	-77.65 -5823.75	7.43	55,91,852 41,93,88,900	85,603 64,20,225	1,44,181 1,08,13,575
4 Dec	26033.75	116.35 ₹ 8,726.25	-47.2 -3540.00	8.25	17,51,243 13,13,43,225	10,490 7,86,750	58,578 43,93,350
3 Dec	25986.00	158.5 ₹ 11,887.5	25.1 1882.50	8.94	8,56,535 6,42,40,125	2,609 1,95,675	48,088 36,06,600
2 Dec	26032.20	125.45 ₹ 9,408.75	25.9 1942.50	8.98	4,54,984 3,41,23,800	23,718 17,78,850	45,479 34,10,925
1 Dec	26175.75	97 ₹ 7,275	5.2 390.00	10.23	1,50,400 1,12,80,000	6,189 4,64,175	21,761 16,32,075
28 Nov	26202.95	86 ₹ 6,450	-18.1 -1357.50	8.92	46,331 34,74,825	2,094 1,57,050	15,572 11,67,900
27 Nov	26215.55	101 ₹ 7,575	-29 -2175.00	9.84	48,187 36,14,025	3,262 2,44,650	13,478 10,10,850
26 Nov	26205.30	125.65 ₹ 9,423.75	-153.5 -11512.50	10.65	46,215 34,66,125	6,305 4,72,875	10,216 7,66,200
25 Nov	25884.80	278.25 ₹ 20,868.75	36.95 2771.25	9.90	14,198 10,64,850	1,339 1,00,425	3,911 2,93,325
24 Nov	25959.50	250.9 ₹ 18,817.5	31.75 2381.25	10.81	12,853 9,63,975	1,531 1,14,825	2,572 1,92,900
21 Nov	26068.15	222 ₹ 16,650	57.1 4282.50	11.49	6,873 5,15,475	91 6,825	1,041 78,075
20 Nov	26192.15	158.65 ₹ 11,898.75	-77.35 -5801.25	10.83	3,029 2,27,175	555 41,625	950 71,250
19 Nov	26052.65	232.4 ₹ 17,430	-67.55 -5066.25	11.41	977 73,275	135 10,125	395 29,625
18 Nov	25910.05	305 ₹ 22,875	51.15 3836.25	11.14	285 21,375	15 1,125	260 19,500
17 Nov	26013.45	250.25 ₹ 18,768.75	-74.9 -5617.50	11.15	269 20,175	120 9,000	245 18,375
14 Nov	25910.05	310.25 ₹ 23,268.75	-16.7 -1252.50	11.34	308 23,100	-23 -1,725	125 9,375
13 Nov	25879.15	324.6 ₹ 24,345	12.45 933.75	11.22	167 12,525	52 3,900	148 11,100
12 Nov	25875.80	311.55 ₹ 23,366.25	-350.8 -26310.00	10.48	115 8,625	96 7,200	96 7,200
11 Nov	25694.95	662.35 ₹ 49,676.25	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	662.35 ₹ 49,676.25	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	662.35 ₹ 49,676.25	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	662.35 ₹ 49,676.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26100 expiring on 09DEC2025

Delta for 26100 PE is -

Historical price for 26100 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 260.2, which was 101.05 higher than the previous day. The implied volatity was -, the open interest changed by -27974 which decreased total open position to 18419

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 170.9, which was 131.25 higher than the previous day. The implied volatity was 11.43, the open interest changed by -97788 which decreased total open position to 46393

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 37.85, which was -77.65 lower than the previous day. The implied volatity was 7.43, the open interest changed by 85603 which increased total open position to 144181

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 116.35, which was -47.2 lower than the previous day. The implied volatity was 8.25, the open interest changed by 10490 which increased total open position to 58578

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 158.5, which was 25.1 higher than the previous day. The implied volatity was 8.94, the open interest changed by 2609 which increased total open position to 48088

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 125.45, which was 25.9 higher than the previous day. The implied volatity was 8.98, the open interest changed by 23718 which increased total open position to 45479

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 97, which was 5.2 higher than the previous day. The implied volatity was 10.23, the open interest changed by 6189 which increased total open position to 21761

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 86, which was -18.1 lower than the previous day. The implied volatity was 8.92, the open interest changed by 2094 which increased total open position to 15572

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 101, which was -29 lower than the previous day. The implied volatity was 9.84, the open interest changed by 3262 which increased total open position to 13478

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 125.65, which was -153.5 lower than the previous day. The implied volatity was 10.65, the open interest changed by 6305 which increased total open position to 10216

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 278.25, which was 36.95 higher than the previous day. The implied volatity was 9.90, the open interest changed by 1339 which increased total open position to 3911

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 250.9, which was 31.75 higher than the previous day. The implied volatity was 10.81, the open interest changed by 1531 which increased total open position to 2572

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 222, which was 57.1 higher than the previous day. The implied volatity was 11.49, the open interest changed by 91 which increased total open position to 1041

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 158.65, which was -77.35 lower than the previous day. The implied volatity was 10.83, the open interest changed by 555 which increased total open position to 950

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 232.4, which was -67.55 lower than the previous day. The implied volatity was 11.41, the open interest changed by 135 which increased total open position to 395

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 305, which was 51.15 higher than the previous day. The implied volatity was 11.14, the open interest changed by 15 which increased total open position to 260

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 250.25, which was -74.9 lower than the previous day. The implied volatity was 11.15, the open interest changed by 120 which increased total open position to 245

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 310.25, which was -16.7 lower than the previous day. The implied volatity was 11.34, the open interest changed by -23 which decreased total open position to 125

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 324.6, which was 12.45 higher than the previous day. The implied volatity was 11.22, the open interest changed by 52 which increased total open position to 148

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 311.55, which was -350.8 lower than the previous day. The implied volatity was 10.48, the open interest changed by 96 which increased total open position to 96

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 662.35, 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 662.35, 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 662.35, 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 662.35, 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