NIFTY

Nifty

25876.85 -263.90 (-1.01%)

L: 25858.45 H: 26133.2

Back to Option Chain

Historical option data for NIFTY
08 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 26150 CE
Delta: 0.16 Vega: 7.23 Theta: -6.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Jan	25876.85	19.45 ₹ 1,264.25	-81.7 -5310.50	7.94	21,27,173 13,82,66,245	61,456 39,94,640	1,45,733 94,72,645
7 Jan	26140.75	101.9 ₹ 6,623.5	-41.4 -2691.00	6.16	37,76,160 24,54,50,400	60,703 39,45,695	84,277 54,78,005
6 Jan	26178.70	140.95 ₹ 9,161.75	-55.45 -3604.25	6.89	2,09,506 1,36,17,890	18,264 11,87,160	23,574 15,32,310
5 Jan	26250.30	191.05 ₹ 12,418.25	-88.5 -5752.50	6.29	17,786 11,56,090	2,585 1,68,025	5,310 3,45,150
2 Jan	26328.55	295.7 ₹ 19,220.5	121.75 7913.75	6.77	15,295 9,94,175	-1,626 -1,05,690	2,725 1,77,125
1 Jan	26146.55	172.65 ₹ 11,222.25	-23.7 -1540.50	6.95	23,514 15,28,410	1,366 88,790	4,351 2,82,815
31 Dec	26129.60	197.95 ₹ 12,866.75	83.7 5440.50	7.89	20,220 13,14,300	1,649 1,07,185	2,985 1,94,025
30 Dec	25938.85	121.45 ₹ 7,894.25	-5.75 -373.75	7.79	3,018 1,96,170	307 19,955	1,336 86,840
29 Dec	25942.10	126.4 ₹ 8,216	-56.85 -3695.25	7.99	2,317 1,50,605	264 17,160	1,029 66,885
26 Dec	26042.30	181.65 ₹ 11,807.25	-83.55 -5430.75	7.31	1,282 83,330	348 22,620	765 49,725
24 Dec	26142.10	261.3 ₹ 16,984.5	-47.45 -3084.25	7.65	454 29,510	90 5,850	417 27,105
23 Dec	26177.15	306 ₹ 19,890	-7.05 -458.25	8.52	573 37,245	288 18,720	327 21,255
22 Dec	26172.40	314.95 ₹ 20,471.75	89.45 5814.25	8.63	98 6,370	12 780	39 2,535
19 Dec	25966.40	227.45 ₹ 14,784.25	58.95 3831.75	8.59	54 3,510	16 1,040	27 1,755
18 Dec	25815.55	167.35 ₹ 10,877.75	-151.7 -9860.50	8.46	19 1,235	9 585	11 715
17 Dec	25818.55	319.05 ₹ 20,738.25	79.45 5164.25	-	0 0	0 0	2 130
16 Dec	25860.10	319.05 ₹ 20,738.25	79.45 5164.25	-	0 0	2 130	2 130

15 Dec	26027.30	319.05 ₹ 20,738.25	79.45 5164.25	9.63	1 65	0 0	1 65
12 Dec	26046.95	239.6 ₹ 15,574	-139.85 -9090.25	-	0 0	1 65	1 65
11 Dec	25898.55	239.6 ₹ 15,574	-139.85 -9090.25	8.03	1 65	0 0	0 0
10 Dec	25758.00	379.45 ₹ 24,664.25	0 0.00	0.53	0 0	0 0	0 0

For Nifty - strike price 26150 expiring on 13JAN2026

Delta for 26150 CE is 0.16

Historical price for 26150 CE is as follows

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 19.45, which was -81.7 lower than the previous day. The implied volatity was 7.94, the open interest changed by 61456 which increased total open position to 145733

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 101.9, which was -41.4 lower than the previous day. The implied volatity was 6.16, the open interest changed by 60703 which increased total open position to 84277

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 140.95, which was -55.45 lower than the previous day. The implied volatity was 6.89, the open interest changed by 18264 which increased total open position to 23574

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 191.05, which was -88.5 lower than the previous day. The implied volatity was 6.29, the open interest changed by 2585 which increased total open position to 5310

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 295.7, which was 121.75 higher than the previous day. The implied volatity was 6.77, the open interest changed by -1626 which decreased total open position to 2725

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 172.65, which was -23.7 lower than the previous day. The implied volatity was 6.95, the open interest changed by 1366 which increased total open position to 4351

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 197.95, which was 83.7 higher than the previous day. The implied volatity was 7.89, the open interest changed by 1649 which increased total open position to 2985

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 121.45, which was -5.75 lower than the previous day. The implied volatity was 7.79, the open interest changed by 307 which increased total open position to 1336

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 126.4, which was -56.85 lower than the previous day. The implied volatity was 7.99, the open interest changed by 264 which increased total open position to 1029

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 181.65, which was -83.55 lower than the previous day. The implied volatity was 7.31, the open interest changed by 348 which increased total open position to 765

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 261.3, which was -47.45 lower than the previous day. The implied volatity was 7.65, the open interest changed by 90 which increased total open position to 417

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 306, which was -7.05 lower than the previous day. The implied volatity was 8.52, the open interest changed by 288 which increased total open position to 327

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 314.95, which was 89.45 higher than the previous day. The implied volatity was 8.63, the open interest changed by 12 which increased total open position to 39

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 227.45, which was 58.95 higher than the previous day. The implied volatity was 8.59, the open interest changed by 16 which increased total open position to 27

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 167.35, which was -151.7 lower than the previous day. The implied volatity was 8.46, the open interest changed by 9 which increased total open position to 11

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 319.05, which was 79.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 319.05, which was 79.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 319.05, which was 79.45 higher than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 1

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 239.6, which was -139.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 239.6, which was -139.85 lower than the previous day. The implied volatity was 8.03, 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 379.45, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0

NIFTY 13JAN2026 26150 PE
Delta: -0.82 Vega: 7.92 Theta: -1.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Jan	25876.85	271.6 ₹ 17,654	182.05 11833.25	8.75	11,48,608 7,46,59,520	-47,793 -31,06,545	18,959 12,32,335
7 Jan	26140.75	90.75 ₹ 5,898.75	6.4 416.00	8.08	43,69,078 28,39,90,070	35,285 22,93,525	66,752 43,38,880
6 Jan	26178.70	84.65 ₹ 5,502.25	1.3 84.50	8.18	3,80,370 2,47,24,050	20,176 13,11,440	31,467 20,45,355
5 Jan	26250.30	84 ₹ 5,460	23.7 1540.50	9.54	98,196 63,82,740	3,247 2,11,055	11,291 7,33,915
2 Jan	26328.55	55.25 ₹ 3,591.25	-54.85 -3565.25	8.35	39,494 25,67,110	3,188 2,07,220	8,044 5,22,860
1 Jan	26146.55	111.2 ₹ 7,228	-12.85 -835.25	7.74	29,792 19,36,480	2,080 1,35,200	4,856 3,15,640
31 Dec	26129.60	121.75 ₹ 7,913.75	-95.85 -6230.25	8.17	14,072 9,14,680	2,230 1,44,950	2,776 1,80,440
30 Dec	25938.85	217.2 ₹ 14,118	-13 -845.00	8.60	791 51,415	-34 -2,210	546 35,490
29 Dec	25942.10	229.2 ₹ 14,898	47.4 3081.00	8.57	1,062 69,030	-11 -715	580 37,700
26 Dec	26042.30	176.4 ₹ 11,466	30.45 1979.25	8.19	1,584 1,02,960	10 650	591 38,415
24 Dec	26142.10	146 ₹ 9,490	-5.2 -338.00	8.47	1,448 94,120	327 21,255	581 37,765
23 Dec	26177.15	153.75 ₹ 9,993.75	-19.3 -1254.50	9.10	379 24,635	118 7,670	254 16,510
22 Dec	26172.40	175 ₹ 11,375	-170.35 -11072.75	9.80	284 18,460	135 8,775	136 8,840
19 Dec	25966.40	345.35 ₹ 22,447.75	-195.45 -12704.25	-	0 0	1 65	1 65
18 Dec	25815.55	345.35 ₹ 22,447.75	-195.45 -12704.25	9.64	1 65	0 0	0 0
17 Dec	25818.55	540.8 ₹ 35,152	0 0.00	-	0 0	0 0	0 0
16 Dec	25860.10	540.8 ₹ 35,152	0 0.00	-	0 0	0 0	0 0
15 Dec	26027.30	540.8 ₹ 35,152	0 0.00	0.26	0 0	0 0	0 0
12 Dec	26046.95	540.8 ₹ 35,152	0 0.00	0.42	0 0	0 0	0 0
11 Dec	25898.55	540.8 ₹ 35,152	0 0.00	-	0 0	0 0	0 0
10 Dec	25758.00	540.8 ₹ 35,152	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26150 expiring on 13JAN2026

Delta for 26150 PE is -0.82

Historical price for 26150 PE is as follows

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 271.6, which was 182.05 higher than the previous day. The implied volatity was 8.75, the open interest changed by -47793 which decreased total open position to 18959

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 90.75, which was 6.4 higher than the previous day. The implied volatity was 8.08, the open interest changed by 35285 which increased total open position to 66752

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 84.65, which was 1.3 higher than the previous day. The implied volatity was 8.18, the open interest changed by 20176 which increased total open position to 31467

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 84, which was 23.7 higher than the previous day. The implied volatity was 9.54, the open interest changed by 3247 which increased total open position to 11291

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 55.25, which was -54.85 lower than the previous day. The implied volatity was 8.35, the open interest changed by 3188 which increased total open position to 8044

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 111.2, which was -12.85 lower than the previous day. The implied volatity was 7.74, the open interest changed by 2080 which increased total open position to 4856

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 121.75, which was -95.85 lower than the previous day. The implied volatity was 8.17, the open interest changed by 2230 which increased total open position to 2776

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 217.2, which was -13 lower than the previous day. The implied volatity was 8.60, the open interest changed by -34 which decreased total open position to 546

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 229.2, which was 47.4 higher than the previous day. The implied volatity was 8.57, the open interest changed by -11 which decreased total open position to 580

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 176.4, which was 30.45 higher than the previous day. The implied volatity was 8.19, the open interest changed by 10 which increased total open position to 591

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 146, which was -5.2 lower than the previous day. The implied volatity was 8.47, the open interest changed by 327 which increased total open position to 581

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 153.75, which was -19.3 lower than the previous day. The implied volatity was 9.10, the open interest changed by 118 which increased total open position to 254

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 175, which was -170.35 lower than the previous day. The implied volatity was 9.80, the open interest changed by 135 which increased total open position to 136

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 345.35, which was -195.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 345.35, which was -195.45 lower than the previous day. The implied volatity was 9.64, the open interest changed by 0 which decreased total open position to 0

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 540.8, 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 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 540.8, 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 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 540.8, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 540.8, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 540.8, 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 Dec NIFTY was trading at 25758.00. The strike last trading price was 540.8, 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