NIFTY

Nifty

26174.65 +140.90 (0.54%)

L: 25985.35 H: 26202.6

Back to Option Chain

Historical option data for NIFTY
05 Dec 2025 02:12 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 26150 CE
Delta: 0.60 Vega: 10.66 Theta: -14.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26173.55	111 ₹ 8,325	41.75 3131.25	7.53	39,64,301 29,73,22,575	45,001 33,75,075	1,02,551 76,91,325
4 Dec	26033.75	67 ₹ 5,025	-3.25 -243.75	8.40	13,32,739 9,99,55,425	9,988 7,49,100	57,550 43,16,250
3 Dec	25986.00	71.3 ₹ 5,347.5	-49.05 -3678.75	9.21	9,20,585 6,90,43,875	23,419 17,56,425	47,562 35,67,150
2 Dec	26032.20	124.6 ₹ 9,345	-78.4 -5880.00	10.05	1,56,450 1,17,33,750	17,847 13,38,525	24,143 18,10,725
1 Dec	26175.75	200.55 ₹ 15,041.25	-45.15 -3386.25	9.73	41,740 31,30,500	3,786 2,83,950	6,296 4,72,200
28 Nov	26202.95	248.05 ₹ 18,603.75	-13.35 -1001.25	9.58	13,613 10,20,975	291 21,825	2,510 1,88,250
27 Nov	26215.55	262.75 ₹ 19,706.25	-7.65 -573.75	9.20	10,369 7,77,675	46 3,450	2,219 1,66,425
26 Nov	26205.30	277.9 ₹ 20,842.5	149.8 11235.00	9.97	13,366 10,02,450	396 29,700	2,173 1,62,975
25 Nov	25884.80	122.9 ₹ 9,217.5	-82.05 -6153.75	10.04	2,750 2,06,250	408 30,600	1,777 1,33,275
24 Nov	25959.50	193.7 ₹ 14,527.5	-76.9 -5767.50	11.35	2,849 2,13,675	689 51,675	1,369 1,02,675
21 Nov	26068.15	266 ₹ 19,950	-86.3 -6472.50	10.58	2,959 2,21,925	356 26,700	680 51,000
20 Nov	26192.15	359.65 ₹ 26,973.75	87.65 6573.75	10.95	1,218 91,350	22 1,650	324 24,300
19 Nov	26052.65	268.8 ₹ 20,160	50.75 3806.25	10.11	415 31,125	31 2,325	302 22,650
18 Nov	25910.05	211 ₹ 15,825	-66.3 -4972.50	10.53	154 11,550	30 2,250	271 20,325

17 Nov	26013.45	278.1 ₹ 20,857.5	28.05 2103.75	10.52	263 19,725	8 600	241 18,075
14 Nov	25910.05	248.7 ₹ 18,652.5	2.85 213.75	10.19	307 23,025	2 150	233 17,475
13 Nov	25879.15	251.55 ₹ 18,866.25	-4.45 -333.75	10.49	283 21,225	222 16,650	231 17,325
12 Nov	25875.80	256 ₹ 19,200	96 7200.00	10.55	12 900	4 300	9 675
11 Nov	25694.95	160 ₹ 12,000	-0.5 -37.50	9.27	1 75	-1 -75	5 375
10 Nov	25574.35	160.5 ₹ 12,037.5	15.5 1162.50	10.71	7 525	2 150	6 450
7 Nov	25492.30	145 ₹ 10,875	-10.6 -795.00	10.15	13 975	2 150	4 300
6 Nov	25509.70	155.6 ₹ 11,670	-134.2 -10065.00	10.20	3 225	2 150	2 150

For Nifty - strike price 26150 expiring on 09DEC2025

Delta for 26150 CE is 0.60

Historical price for 26150 CE is as follows

On 5 Dec NIFTY was trading at 26173.55. The strike last trading price was 111, which was 41.75 higher than the previous day. The implied volatity was 7.53, the open interest changed by 45001 which increased total open position to 102551

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 67, which was -3.25 lower than the previous day. The implied volatity was 8.40, the open interest changed by 9988 which increased total open position to 57550

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 71.3, which was -49.05 lower than the previous day. The implied volatity was 9.21, the open interest changed by 23419 which increased total open position to 47562

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 124.6, which was -78.4 lower than the previous day. The implied volatity was 10.05, the open interest changed by 17847 which increased total open position to 24143

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 200.55, which was -45.15 lower than the previous day. The implied volatity was 9.73, the open interest changed by 3786 which increased total open position to 6296

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 248.05, which was -13.35 lower than the previous day. The implied volatity was 9.58, the open interest changed by 291 which increased total open position to 2510

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 262.75, which was -7.65 lower than the previous day. The implied volatity was 9.20, the open interest changed by 46 which increased total open position to 2219

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 277.9, which was 149.8 higher than the previous day. The implied volatity was 9.97, the open interest changed by 396 which increased total open position to 2173

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 122.9, which was -82.05 lower than the previous day. The implied volatity was 10.04, the open interest changed by 408 which increased total open position to 1777

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 193.7, which was -76.9 lower than the previous day. The implied volatity was 11.35, the open interest changed by 689 which increased total open position to 1369

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 266, which was -86.3 lower than the previous day. The implied volatity was 10.58, the open interest changed by 356 which increased total open position to 680

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 359.65, which was 87.65 higher than the previous day. The implied volatity was 10.95, the open interest changed by 22 which increased total open position to 324

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 268.8, which was 50.75 higher than the previous day. The implied volatity was 10.11, the open interest changed by 31 which increased total open position to 302

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 211, which was -66.3 lower than the previous day. The implied volatity was 10.53, the open interest changed by 30 which increased total open position to 271

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 278.1, which was 28.05 higher than the previous day. The implied volatity was 10.52, the open interest changed by 8 which increased total open position to 241

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 248.7, which was 2.85 higher than the previous day. The implied volatity was 10.19, the open interest changed by 2 which increased total open position to 233

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 251.55, which was -4.45 lower than the previous day. The implied volatity was 10.49, the open interest changed by 222 which increased total open position to 231

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 256, which was 96 higher than the previous day. The implied volatity was 10.55, the open interest changed by 4 which increased total open position to 9

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 160, which was -0.5 lower than the previous day. The implied volatity was 9.27, the open interest changed by -1 which decreased total open position to 5

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 160.5, which was 15.5 higher than the previous day. The implied volatity was 10.71, the open interest changed by 2 which increased total open position to 6

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 145, which was -10.6 lower than the previous day. The implied volatity was 10.15, the open interest changed by 2 which increased total open position to 4

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 155.6, which was -134.2 lower than the previous day. The implied volatity was 10.20, the open interest changed by 2 which increased total open position to 2

NIFTY 09DEC2025 26150 PE
Delta: -0.40 Vega: 10.67 Theta: -7.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26173.55	60.7 ₹ 4,552.5	-83.6 -6270.00	7.63	28,15,847 21,11,88,525	1,50,588 1,12,94,100	1,62,461 1,21,84,575
4 Dec	26033.75	145.5 ₹ 10,912.5	-50.25 -3768.75	7.28	4,09,528 3,07,14,600	4,433 3,32,475	11,873 8,90,475
3 Dec	25986.00	189.3 ₹ 14,197.5	29.9 2242.50	8.89	1,76,833 1,32,62,475	-4,776 -3,58,200	7,440 5,58,000
2 Dec	26032.20	150.05 ₹ 11,253.75	31.75 2381.25	8.85	1,44,027 1,08,02,025	5,149 3,86,175	12,216 9,16,200
1 Dec	26175.75	114.75 ₹ 8,606.25	6.6 495.00	10.13	92,661 69,49,575	2,566 1,92,450	7,067 5,30,025
28 Nov	26202.95	102 ₹ 7,650	-18.5 -1387.50	8.84	22,537 16,90,275	875 65,625	4,501 3,37,575
27 Nov	26215.55	117.25 ₹ 8,793.75	-29.6 -2220.00	9.77	22,006 16,50,450	936 70,200	3,626 2,71,950
26 Nov	26205.30	142.05 ₹ 10,653.75	-164.85 -12363.75	10.52	11,821 8,86,575	2,198 1,64,850	2,690 2,01,750
25 Nov	25884.80	302.3 ₹ 22,672.5	36.4 2730.00	9.53	722 54,150	86 6,450	492 36,900
24 Nov	25959.50	291.45 ₹ 21,858.75	50.4 3780.00	11.44	2,337 1,75,275	89 6,675	406 30,450
21 Nov	26068.15	244.55 ₹ 18,341.25	63.4 4755.00	11.46	2,507 1,88,025	-8 -600	317 23,775
20 Nov	26192.15	177.3 ₹ 13,297.5	-81.35 -6101.25	10.82	839 62,925	253 18,975	325 24,375
19 Nov	26052.65	256 ₹ 19,200	-70.1 -5257.50	11.43	201 15,075	26 1,950	72 5,400
18 Nov	25910.05	328.25 ₹ 24,618.75	54.55 4091.25	10.91	141 10,575	12 900	46 3,450
17 Nov	26013.45	273.55 ₹ 20,516.25	-132.7 -9952.50	11.13	62 4,650	26 1,950	34 2,550
14 Nov	25910.05	406.25 ₹ 30,468.75	75 5625.00	13.97	8 600	1 75	8 600
13 Nov	25879.15	331.25 ₹ 24,843.75	-362.75 -27206.25	10.50	12 900	7 525	7 525
12 Nov	25875.80	694 ₹ 52,050	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	694 ₹ 52,050	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	694 ₹ 52,050	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	694 ₹ 52,050	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	694 ₹ 52,050	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26150 expiring on 09DEC2025

Delta for 26150 PE is -0.40

Historical price for 26150 PE is as follows

On 5 Dec NIFTY was trading at 26173.55. The strike last trading price was 60.7, which was -83.6 lower than the previous day. The implied volatity was 7.63, the open interest changed by 150588 which increased total open position to 162461

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 145.5, which was -50.25 lower than the previous day. The implied volatity was 7.28, the open interest changed by 4433 which increased total open position to 11873

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 189.3, which was 29.9 higher than the previous day. The implied volatity was 8.89, the open interest changed by -4776 which decreased total open position to 7440

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 150.05, which was 31.75 higher than the previous day. The implied volatity was 8.85, the open interest changed by 5149 which increased total open position to 12216

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 114.75, which was 6.6 higher than the previous day. The implied volatity was 10.13, the open interest changed by 2566 which increased total open position to 7067

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 102, which was -18.5 lower than the previous day. The implied volatity was 8.84, the open interest changed by 875 which increased total open position to 4501

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 117.25, which was -29.6 lower than the previous day. The implied volatity was 9.77, the open interest changed by 936 which increased total open position to 3626

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 142.05, which was -164.85 lower than the previous day. The implied volatity was 10.52, the open interest changed by 2198 which increased total open position to 2690

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 302.3, which was 36.4 higher than the previous day. The implied volatity was 9.53, the open interest changed by 86 which increased total open position to 492

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 291.45, which was 50.4 higher than the previous day. The implied volatity was 11.44, the open interest changed by 89 which increased total open position to 406

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 244.55, which was 63.4 higher than the previous day. The implied volatity was 11.46, the open interest changed by -8 which decreased total open position to 317

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 177.3, which was -81.35 lower than the previous day. The implied volatity was 10.82, the open interest changed by 253 which increased total open position to 325

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 256, which was -70.1 lower than the previous day. The implied volatity was 11.43, the open interest changed by 26 which increased total open position to 72

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 328.25, which was 54.55 higher than the previous day. The implied volatity was 10.91, the open interest changed by 12 which increased total open position to 46

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 273.55, which was -132.7 lower than the previous day. The implied volatity was 11.13, the open interest changed by 26 which increased total open position to 34

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 406.25, which was 75 higher than the previous day. The implied volatity was 13.97, the open interest changed by 1 which increased total open position to 8

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 331.25, which was -362.75 lower than the previous day. The implied volatity was 10.50, the open interest changed by 7 which increased total open position to 7

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 694, 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 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 694, 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 694, 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 694, 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 694, 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