NIFTY

Nifty

26186.45 +152.70 (0.59%)

L: 25985.35 H: 26202.6

Back to Option Chain

Historical option data for NIFTY
05 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 23-DEC-2025 26150 CE
Delta: 0.63 Vega: 21.96 Theta: -9.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26186.45	288 ₹ 21,600	63.1 4732.50	8.57	1,378 1,03,350	-8 -600	399 29,925
4 Dec	26033.75	222.2 ₹ 16,665	5.45 408.75	9.32	632 47,400	40 3,000	407 30,525
3 Dec	25986.00	214.9 ₹ 16,117.5	-57.4 -4305.00	9.30	489 36,675	263 19,725	367 27,525
2 Dec	26032.20	278 ₹ 20,850	-71.4 -5355.00	9.98	217 16,275	67 5,025	104 7,800
1 Dec	26175.75	341.35 ₹ 25,601.25	-52.35 -3926.25	9.12	69 5,175	6 450	37 2,775
28 Nov	26202.95	397.8 ₹ 29,835	-8.75 -656.25	9.73	39 2,925	-15 -1,125	31 2,325

27 Nov	26215.55	411.15 ₹ 30,836.25	-3.5 -262.50	9.50	77 5,775	23 1,725	46 3,450
26 Nov	26205.30	418 ₹ 31,350	172.4 12930.00	9.82	33 2,475	0 0	23 1,725
25 Nov	25884.80	242.1 ₹ 18,157.5	-92.8 -6960.00	9.94	31 2,325	4 300	23 1,725
24 Nov	25959.50	334.9 ₹ 25,117.5	-104 -7800.00	11.41	16 1,200	10 750	19 1,425
21 Nov	26068.15	438.9 ₹ 32,917.5	16.1 1207.50	11.84	21 1,575	9 675	9 675
20 Nov	26192.15	422.8 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	422.8 ₹ 31,710	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26150 expiring on 23DEC2025

Delta for 26150 CE is 0.63

Historical price for 26150 CE is as follows

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 288, which was 63.1 higher than the previous day. The implied volatity was 8.57, the open interest changed by -8 which decreased total open position to 399

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 222.2, which was 5.45 higher than the previous day. The implied volatity was 9.32, the open interest changed by 40 which increased total open position to 407

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 214.9, which was -57.4 lower than the previous day. The implied volatity was 9.30, the open interest changed by 263 which increased total open position to 367

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 278, which was -71.4 lower than the previous day. The implied volatity was 9.98, the open interest changed by 67 which increased total open position to 104

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 341.35, which was -52.35 lower than the previous day. The implied volatity was 9.12, the open interest changed by 6 which increased total open position to 37

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 397.8, which was -8.75 lower than the previous day. The implied volatity was 9.73, the open interest changed by -15 which decreased total open position to 31

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 411.15, which was -3.5 lower than the previous day. The implied volatity was 9.50, the open interest changed by 23 which increased total open position to 46

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 418, which was 172.4 higher than the previous day. The implied volatity was 9.82, the open interest changed by 0 which decreased total open position to 23

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 242.1, which was -92.8 lower than the previous day. The implied volatity was 9.94, the open interest changed by 4 which increased total open position to 23

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 334.9, which was -104 lower than the previous day. The implied volatity was 11.41, the open interest changed by 10 which increased total open position to 19

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 438.9, which was 16.1 higher than the previous day. The implied volatity was 11.84, the open interest changed by 9 which increased total open position to 9

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 422.8, 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 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 422.8, 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

NIFTY 23DEC2025 26150 PE
Delta: -0.38 Vega: 22.08 Theta: -2.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26186.45	139.25 ₹ 10,443.75	-78.4 -5880.00	9.06	2,868 2,15,100	730 54,750	975 73,125
4 Dec	26033.75	218 ₹ 16,350	-42.6 -3195.00	9.27	404 30,300	58 4,350	245 18,375
3 Dec	25986.00	254.85 ₹ 19,113.75	20.1 1507.50	10.04	180 13,500	82 6,150	187 14,025
2 Dec	26032.20	224.3 ₹ 16,822.5	30.95 2321.25	10.12	172 12,900	-9 -675	105 7,875
1 Dec	26175.75	190.5 ₹ 14,287.5	9.7 727.50	10.66	151 11,325	-12 -900	114 8,550
28 Nov	26202.95	180.65 ₹ 13,548.75	-14.8 -1110.00	10.35	60 4,500	33 2,475	126 9,450
27 Nov	26215.55	187 ₹ 14,025	-37 -2775.00	10.71	131 9,825	45 3,375	93 6,975
26 Nov	26205.30	224 ₹ 16,800	-121.15 -9086.25	11.76	49 3,675	16 1,200	48 3,600
25 Nov	25884.80	345.05 ₹ 25,878.75	19.65 1473.75	10.42	35 2,625	26 1,950	32 2,400
24 Nov	25959.50	321.4 ₹ 24,105	-188.8 -14160.00	11.08	10 750	6 450	6 450
21 Nov	26068.15	510.2 ₹ 38,265	0 0.00	0.50	0 0	0 0	0 0
20 Nov	26192.15	510.2 ₹ 38,265	0 0.00	0.90	0 0	0 0	0 0
19 Nov	26052.65	510.2 ₹ 38,265	0 0.00	0.49	0 0	0 0	0 0

For Nifty - strike price 26150 expiring on 23DEC2025

Delta for 26150 PE is -0.38

Historical price for 26150 PE is as follows

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 139.25, which was -78.4 lower than the previous day. The implied volatity was 9.06, the open interest changed by 730 which increased total open position to 975

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 218, which was -42.6 lower than the previous day. The implied volatity was 9.27, the open interest changed by 58 which increased total open position to 245

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 254.85, which was 20.1 higher than the previous day. The implied volatity was 10.04, the open interest changed by 82 which increased total open position to 187

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 224.3, which was 30.95 higher than the previous day. The implied volatity was 10.12, the open interest changed by -9 which decreased total open position to 105

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 190.5, which was 9.7 higher than the previous day. The implied volatity was 10.66, the open interest changed by -12 which decreased total open position to 114

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 180.65, which was -14.8 lower than the previous day. The implied volatity was 10.35, the open interest changed by 33 which increased total open position to 126

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 187, which was -37 lower than the previous day. The implied volatity was 10.71, the open interest changed by 45 which increased total open position to 93

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 224, which was -121.15 lower than the previous day. The implied volatity was 11.76, the open interest changed by 16 which increased total open position to 48

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 345.05, which was 19.65 higher than the previous day. The implied volatity was 10.42, the open interest changed by 26 which increased total open position to 32

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 321.4, which was -188.8 lower than the previous day. The implied volatity was 11.08, the open interest changed by 6 which increased total open position to 6

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 510.2, which was 0 lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 510.2, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 510.2, which was 0 lower than the previous day. The implied volatity was 0.49, 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