NIFTY

Nifty

26142.1 -35.05 (-0.13%)

L: 26123 H: 26236.4

Back to Option Chain

Historical option data for NIFTY
24 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 30-DEC-2025 26150 CE
Delta: 0.56 Vega: 13.20 Theta: -10.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	26142.10	93.45 ₹ 7,008.75	-49.1 -3682.50	5.80	13,77,671 10,33,25,325	-26,875 -20,15,625	59,119 44,33,925
23 Dec	26177.15	138 ₹ 10,350	-18.45 -1383.75	7.04	2,52,983 1,89,73,725	-88,030 -66,02,250	24,114 18,08,550
22 Dec	26172.40	157.9 ₹ 11,842.5	69.7 5227.50	7.80	1,19,195 89,39,625	5,358 4,01,850	13,882 10,41,150
19 Dec	25966.40	92.2 ₹ 6,915	34.45 2583.75	7.80	46,142 34,60,650	544 40,800	8,545 6,40,875
18 Dec	25815.55	58.7 ₹ 4,402.5	-14.4 -1080.00	8.05	34,306 25,72,950	1,622 1,21,650	8,002 6,00,150
17 Dec	25818.55	75.55 ₹ 5,666.25	-22.7 -1702.50	8.58	19,191 14,39,325	1,454 1,09,050	6,386 4,78,950
16 Dec	25860.10	99.7 ₹ 7,477.5	-69.55 -5216.25	8.96	11,264 8,44,800	-2 -150	4,963 3,72,225
15 Dec	26027.30	170 ₹ 12,750	-26.45 -1983.75	8.70	9,070 6,80,250	-59,409 -44,55,675	4,950 3,71,250
12 Dec	26046.95	198 ₹ 14,850	46.9 3517.50	8.11	10,189 7,64,175	1,266 94,950	5,149 3,86,175
11 Dec	25898.55	153 ₹ 11,475	33.9 2542.50	8.78	8,497 6,37,275	-20 -1,500	4,509 3,38,175
10 Dec	25758.00	115.2 ₹ 8,640	-38.6 -2895.00	9.24	6,192 4,64,400	-23,944 -17,95,800	4,535 3,40,125
9 Dec	25839.65	152.35 ₹ 11,426.25	-61.15 -4586.25	8.98	5,939 4,45,425	-14,183 -10,63,725	3,923 2,94,225
8 Dec	25960.55	201.5 ₹ 15,112.5	-150.5 -11287.50	9.03	8,364 6,27,300	-429 -32,175	3,654 2,74,050
5 Dec	26186.45	353 ₹ 26,475	69.7 5227.50	8.68	7,327 5,49,525	-53,953 -40,46,475	2,776 2,08,200
4 Dec	26033.75	282 ₹ 21,150	12.1 907.50	9.21	5,960 4,47,000	240 18,000	2,839 2,12,925
3 Dec	25986.00	270 ₹ 20,250	-56.8 -4260.00	9.08	4,781 3,58,575	1,323 99,225	2,615 1,96,125
2 Dec	26032.20	333.05 ₹ 24,978.75	-72.2 -5415.00	9.61	3,749 2,81,175	1,505 1,12,875	1,921 1,44,075
1 Dec	26175.75	412 ₹ 30,900	-31.8 -2385.00	9.37	2,428 1,82,100	418 31,350	1,270 95,250
28 Nov	26202.95	448.75 ₹ 33,656.25	-5.7 -427.50	9.27	872 65,400	-1,336 -1,00,200	854 64,050
27 Nov	26215.55	460.5 ₹ 34,537.5	-0.55 -41.25	9.02	2,447 1,83,525	-106 -7,950	932 69,900
26 Nov	26205.30	470 ₹ 35,250	180.45 13533.75	9.43	4,900 3,67,500	-77 -5,775	1,038 77,850
25 Nov	25884.80	283.15 ₹ 21,236.25	-87.75 -6581.25	-	1,817 1,36,275	-268 -20,100	1,107 83,025
24 Nov	25959.50	349.55 ₹ 26,216.25	-90.35 -6776.25	9.92	1,311 98,325	-4,434 -3,32,550	881 66,075
21 Nov	26068.15	436.45 ₹ 32,733.75	-80.35 -6026.25	9.83	1,216 91,200	586 43,950	586 43,950
20 Nov	26192.15	522.8 ₹ 39,210	92.95 6971.25	9.69	1,142 85,650	-1,222 -91,650	391 29,325
19 Nov	26052.65	435 ₹ 32,625	64.15 4811.25	9.48	868 65,100	425 31,875	439 32,925

18 Nov	25910.05	362.45 ₹ 27,183.75	-63.4 -4755.00	9.75	662 49,650	206 15,450	452 33,900
17 Nov	26013.45	424.05 ₹ 31,803.75	32.15 2411.25	9.37	370 27,750	277 20,775	277 20,775
14 Nov	25910.05	390 ₹ 29,250	-4.05 -303.75	9.33	514 38,550	133 9,975	279 20,925
13 Nov	25879.15	391.45 ₹ 29,358.75	-5.1 -382.50	9.61	317 23,775	213 15,975	213 15,975
12 Nov	25875.80	397.5 ₹ 29,812.5	56.4 4230.00	9.76	436 32,700	43 3,225	196 14,700
11 Nov	25694.95	344.1 ₹ 25,807.5	63.15 4736.25	10.36	127 9,525	42 3,150	146 10,950
10 Nov	25574.35	282.35 ₹ 21,176.25	20.65 1548.75	10.07	98 7,350	65 4,875	105 7,875
7 Nov	25492.30	266.7 ₹ 20,002.5	-3.65 -273.75	9.85	212 15,900	-24 -1,800	96 7,200
6 Nov	25509.70	267.8 ₹ 20,085	-55.95 -4196.25	9.62	145 10,875	-25 -1,875	120 9,000
4 Nov	25597.65	320.15 ₹ 24,011.25	-99.5 -7462.50	9.89	156 11,700	6 450	146 10,950
3 Nov	25763.35	423.65 ₹ 31,773.75	-4.6 -345.00	10.05	45 3,375	11 825	141 10,575
31 Oct	25722.10	427.55 ₹ 32,066.25	-74.2 -5565.00	-	78 5,850	23 1,725	130 9,750
30 Oct	25877.85	503.4 ₹ 37,755	-120.4 -9030.00	9.75	47 3,525	81 6,075	109 8,175
29 Oct	26053.90	631.55 ₹ 47,366.25	91.55 6866.25	10.07	39 2,925	0 0	106 7,950
28 Oct	25936.20	540 ₹ 40,500	-40.75 -3056.25	9.26	16 1,200	98 7,350	106 7,950
27 Oct	25966.05	584.05 ₹ 43,803.75	118.75 8906.25	9.98	104 7,800	107 8,025	107 8,025
24 Oct	25795.15	469.05 ₹ 35,178.75	-84.05 -6303.75	9.20	40 3,000	79 5,925	79 5,925
23 Oct	25891.40	553.45 ₹ 41,508.75	37.7 2827.50	10.02	32 2,400	50 3,750	50 3,750
21 Oct	25868.60	512.5 ₹ 38,437.5	-1.3 -97.50	9.34	2 150	0 0	53 3,975
20 Oct	25843.15	520 ₹ 39,000	61.55 4616.25	9.04	94 7,050	6 450	53 3,975
17 Oct	25709.85	458.45 ₹ 34,383.75	78.55 5891.25	9.15	49 3,675	-15 -1,125	47 3,525
16 Oct	25585.30	381.35 ₹ 28,601.25	109.25 8193.75	8.78	42 3,150	-5 -375	59 4,425
15 Oct	25323.55	272.1 ₹ 20,407.5	44.1 3307.50	-	52 3,900	19 1,425	65 4,875
14 Oct	25145.50	228 ₹ 17,100	-17.4 -1305.00	9.17	39 2,925	-7 -525	46 3,450
13 Oct	25227.35	245.4 ₹ 18,405	-42.35 -3176.25	8.52	49 3,675	19 1,425	53 3,975
10 Oct	25285.35	287.75 ₹ 21,581.25	54.45 4083.75	8.78	47 3,525	-19 -1,425	42 3,150
9 Oct	25181.80	233.3 ₹ 17,497.5	35.8 2685.00	8.47	24 1,800	12 900	61 4,575
8 Oct	25046.15	197.9 ₹ 14,842.5	-43.6 -3270.00	8.57	62 4,650	19 1,425	45 3,375
7 Oct	25108.30	241.5 ₹ 18,112.5	-84.15 -6311.25	8.81	32 2,400	25 1,875	25 1,875
6 Oct	25077.65	325.65 ₹ 24,423.75	0 0.00	0.98	0 0	0 0	0 0
3 Oct	24894.25	325.65 ₹ 24,423.75	0 0.00	1.22	0 0	0 0	0 0

For Nifty - strike price 26150 expiring on 30DEC2025

Delta for 26150 CE is 0.56

Historical price for 26150 CE is as follows

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 93.45, which was -49.1 lower than the previous day. The implied volatity was 5.80, the open interest changed by -26875 which decreased total open position to 59119

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 138, which was -18.45 lower than the previous day. The implied volatity was 7.04, the open interest changed by -88030 which decreased total open position to 24114

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 157.9, which was 69.7 higher than the previous day. The implied volatity was 7.80, the open interest changed by 5358 which increased total open position to 13882

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 92.2, which was 34.45 higher than the previous day. The implied volatity was 7.80, the open interest changed by 544 which increased total open position to 8545

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 58.7, which was -14.4 lower than the previous day. The implied volatity was 8.05, the open interest changed by 1622 which increased total open position to 8002

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 75.55, which was -22.7 lower than the previous day. The implied volatity was 8.58, the open interest changed by 1454 which increased total open position to 6386

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 99.7, which was -69.55 lower than the previous day. The implied volatity was 8.96, the open interest changed by -2 which decreased total open position to 4963

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 170, which was -26.45 lower than the previous day. The implied volatity was 8.70, the open interest changed by -59409 which decreased total open position to 4950

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 198, which was 46.9 higher than the previous day. The implied volatity was 8.11, the open interest changed by 1266 which increased total open position to 5149

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 153, which was 33.9 higher than the previous day. The implied volatity was 8.78, the open interest changed by -20 which decreased total open position to 4509

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 115.2, which was -38.6 lower than the previous day. The implied volatity was 9.24, the open interest changed by -23944 which decreased total open position to 4535

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 152.35, which was -61.15 lower than the previous day. The implied volatity was 8.98, the open interest changed by -14183 which decreased total open position to 3923

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 201.5, which was -150.5 lower than the previous day. The implied volatity was 9.03, the open interest changed by -429 which decreased total open position to 3654

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 353, which was 69.7 higher than the previous day. The implied volatity was 8.68, the open interest changed by -53953 which decreased total open position to 2776

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 282, which was 12.1 higher than the previous day. The implied volatity was 9.21, the open interest changed by 240 which increased total open position to 2839

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 270, which was -56.8 lower than the previous day. The implied volatity was 9.08, the open interest changed by 1323 which increased total open position to 2615

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 333.05, which was -72.2 lower than the previous day. The implied volatity was 9.61, the open interest changed by 1505 which increased total open position to 1921

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 412, which was -31.8 lower than the previous day. The implied volatity was 9.37, the open interest changed by 418 which increased total open position to 1270

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 448.75, which was -5.7 lower than the previous day. The implied volatity was 9.27, the open interest changed by -1336 which decreased total open position to 854

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 460.5, which was -0.55 lower than the previous day. The implied volatity was 9.02, the open interest changed by -106 which decreased total open position to 932

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 470, which was 180.45 higher than the previous day. The implied volatity was 9.43, the open interest changed by -77 which decreased total open position to 1038

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 283.15, which was -87.75 lower than the previous day. The implied volatity was -, the open interest changed by -268 which decreased total open position to 1107

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 349.55, which was -90.35 lower than the previous day. The implied volatity was 9.92, the open interest changed by -4434 which decreased total open position to 881

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 436.45, which was -80.35 lower than the previous day. The implied volatity was 9.83, the open interest changed by 586 which increased total open position to 586

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 522.8, which was 92.95 higher than the previous day. The implied volatity was 9.69, the open interest changed by -1222 which decreased total open position to 391

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 435, which was 64.15 higher than the previous day. The implied volatity was 9.48, the open interest changed by 425 which increased total open position to 439

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 362.45, which was -63.4 lower than the previous day. The implied volatity was 9.75, the open interest changed by 206 which increased total open position to 452

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 424.05, which was 32.15 higher than the previous day. The implied volatity was 9.37, the open interest changed by 277 which increased total open position to 277

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 390, which was -4.05 lower than the previous day. The implied volatity was 9.33, the open interest changed by 133 which increased total open position to 279

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 391.45, which was -5.1 lower than the previous day. The implied volatity was 9.61, the open interest changed by 213 which increased total open position to 213

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 397.5, which was 56.4 higher than the previous day. The implied volatity was 9.76, the open interest changed by 43 which increased total open position to 196

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 344.1, which was 63.15 higher than the previous day. The implied volatity was 10.36, the open interest changed by 42 which increased total open position to 146

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 282.35, which was 20.65 higher than the previous day. The implied volatity was 10.07, the open interest changed by 65 which increased total open position to 105

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 266.7, which was -3.65 lower than the previous day. The implied volatity was 9.85, the open interest changed by -24 which decreased total open position to 96

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 267.8, which was -55.95 lower than the previous day. The implied volatity was 9.62, the open interest changed by -25 which decreased total open position to 120

On 4 Nov NIFTY was trading at 25597.65. The strike last trading price was 320.15, which was -99.5 lower than the previous day. The implied volatity was 9.89, the open interest changed by 6 which increased total open position to 146

On 3 Nov NIFTY was trading at 25763.35. The strike last trading price was 423.65, which was -4.6 lower than the previous day. The implied volatity was 10.05, the open interest changed by 11 which increased total open position to 141

On 31 Oct NIFTY was trading at 25722.10. The strike last trading price was 427.55, which was -74.2 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 130

On 30 Oct NIFTY was trading at 25877.85. The strike last trading price was 503.4, which was -120.4 lower than the previous day. The implied volatity was 9.75, the open interest changed by 81 which increased total open position to 109

On 29 Oct NIFTY was trading at 26053.90. The strike last trading price was 631.55, which was 91.55 higher than the previous day. The implied volatity was 10.07, the open interest changed by 0 which decreased total open position to 106

On 28 Oct NIFTY was trading at 25936.20. The strike last trading price was 540, which was -40.75 lower than the previous day. The implied volatity was 9.26, the open interest changed by 98 which increased total open position to 106

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 584.05, which was 118.75 higher than the previous day. The implied volatity was 9.98, the open interest changed by 107 which increased total open position to 107

On 24 Oct NIFTY was trading at 25795.15. The strike last trading price was 469.05, which was -84.05 lower than the previous day. The implied volatity was 9.20, the open interest changed by 79 which increased total open position to 79

On 23 Oct NIFTY was trading at 25891.40. The strike last trading price was 553.45, which was 37.7 higher than the previous day. The implied volatity was 10.02, the open interest changed by 50 which increased total open position to 50

On 21 Oct NIFTY was trading at 25868.60. The strike last trading price was 512.5, which was -1.3 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 53

On 20 Oct NIFTY was trading at 25843.15. The strike last trading price was 520, which was 61.55 higher than the previous day. The implied volatity was 9.04, the open interest changed by 6 which increased total open position to 53

On 17 Oct NIFTY was trading at 25709.85. The strike last trading price was 458.45, which was 78.55 higher than the previous day. The implied volatity was 9.15, the open interest changed by -15 which decreased total open position to 47

On 16 Oct NIFTY was trading at 25585.30. The strike last trading price was 381.35, which was 109.25 higher than the previous day. The implied volatity was 8.78, the open interest changed by -5 which decreased total open position to 59

On 15 Oct NIFTY was trading at 25323.55. The strike last trading price was 272.1, which was 44.1 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 65

On 14 Oct NIFTY was trading at 25145.50. The strike last trading price was 228, which was -17.4 lower than the previous day. The implied volatity was 9.17, the open interest changed by -7 which decreased total open position to 46

On 13 Oct NIFTY was trading at 25227.35. The strike last trading price was 245.4, which was -42.35 lower than the previous day. The implied volatity was 8.52, the open interest changed by 19 which increased total open position to 53

On 10 Oct NIFTY was trading at 25285.35. The strike last trading price was 287.75, which was 54.45 higher than the previous day. The implied volatity was 8.78, the open interest changed by -19 which decreased total open position to 42

On 9 Oct NIFTY was trading at 25181.80. The strike last trading price was 233.3, which was 35.8 higher than the previous day. The implied volatity was 8.47, the open interest changed by 12 which increased total open position to 61

On 8 Oct NIFTY was trading at 25046.15. The strike last trading price was 197.9, which was -43.6 lower than the previous day. The implied volatity was 8.57, the open interest changed by 19 which increased total open position to 45

On 7 Oct NIFTY was trading at 25108.30. The strike last trading price was 241.5, which was -84.15 lower than the previous day. The implied volatity was 8.81, the open interest changed by 25 which increased total open position to 25

On 6 Oct NIFTY was trading at 25077.65. The strike last trading price was 325.65, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

On 3 Oct NIFTY was trading at 24894.25. The strike last trading price was 325.65, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0

NIFTY 30DEC2025 26150 PE
Delta: -0.45 Vega: 13.24 Theta: -4.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	26142.10	75.55 ₹ 5,666.25	-9.75 -731.25	6.72	19,77,571 14,83,17,825	-2,20,114 -1,65,08,550	53,434 40,07,550
23 Dec	26177.15	89.95 ₹ 6,746.25	-17.35 -1301.25	8.64	3,34,777 2,51,08,275	17,156 12,86,700	31,942 23,95,650
22 Dec	26172.40	106 ₹ 7,950	-101.6 -7620.00	8.92	1,04,355 78,26,625	12,387 9,29,025	15,334 11,50,050
19 Dec	25966.40	203.2 ₹ 15,240	-123.1 -9232.50	7.83	7,192 5,39,400	1,241 93,075	2,947 2,21,025
18 Dec	25815.55	327.6 ₹ 24,570	4.5 337.50	9.48	2,673 2,00,475	1,019 76,425	2,624 1,96,800
17 Dec	25818.55	314.05 ₹ 23,553.75	11.75 881.25	8.79	2,236 1,67,700	-92 -6,900	2,786 2,08,950
16 Dec	25860.10	313.5 ₹ 23,512.5	106.8 8010.00	9.82	2,923 2,19,225	-557 -41,775	2,945 2,20,875
15 Dec	26027.30	211.45 ₹ 15,858.75	14.55 1091.25	9.39	4,328 3,24,600	-11,090 -8,31,750	3,520 2,64,000
12 Dec	26046.95	192.75 ₹ 14,456.25	-92.05 -6903.75	8.81	5,867 4,40,025	393 29,475	3,711 2,78,325
11 Dec	25898.55	288.6 ₹ 21,645	-107.05 -8028.75	9.47	1,310 98,250	1,917 1,43,775	2,745 2,05,875
10 Dec	25758.00	401 ₹ 30,075	62.2 4665.00	10.18	1,320 99,000	-146 -10,950	2,927 2,19,525
9 Dec	25839.65	336.8 ₹ 25,260	50.6 3795.00	10.07	3,203 2,40,225	-2,043 -1,53,225	3,073 2,30,475
8 Dec	25960.55	297.45 ₹ 22,308.75	129.5 9712.50	10.51	8,596 6,44,700	-2,082 -1,56,150	3,717 2,78,775
5 Dec	26186.45	165.3 ₹ 12,397.5	-77.15 -5786.25	9.36	10,059 7,54,425	-7,584 -5,68,800	4,228 3,17,100
4 Dec	26033.75	242.45 ₹ 18,183.75	-35.25 -2643.75	9.68	4,478 3,35,850	2,069 1,55,175	3,266 2,44,950
3 Dec	25986.00	275.6 ₹ 20,670	23.6 1770.00	10.27	2,603 1,95,225	2,194 1,64,550	2,299 1,72,425
2 Dec	26032.20	249.75 ₹ 18,731.25	31.05 2328.75	10.46	7,552 5,66,400	2,312 1,73,400	2,427 1,82,025
1 Dec	26175.75	217.3 ₹ 16,297.5	12.75 956.25	10.93	6,084 4,56,300	-1,961 -1,47,075	2,360 1,77,000
28 Nov	26202.95	200 ₹ 15,000	-13.1 -982.50	10.46	2,425 1,81,875	-53,826 -40,36,950	1,764 1,32,300
27 Nov	26215.55	208.5 ₹ 15,637.5	-25.2 -1890.00	10.86	4,428 3,32,100	177 13,275	1,653 1,23,975
26 Nov	26205.30	225.2 ₹ 16,890	-152.5 -11437.50	11.15	5,975 4,48,125	-4,461 -3,34,575	1,480 1,11,000
25 Nov	25884.80	370.25 ₹ 27,768.75	27.75 2081.25	-	998 74,850	328 24,600	711 53,325
24 Nov	25959.50	355.75 ₹ 26,681.25	37.2 2790.00	11.76	1,377 1,03,275	441 33,075	771 57,825
21 Nov	26068.15	320.55 ₹ 24,041.25	71.45 5358.75	12.07	1,909 1,43,175	593 44,475	645 48,375
20 Nov	26192.15	246.55 ₹ 18,491.25	-71.55 -5366.25	11.32	1,478 1,10,850	411 30,825	487 36,525
19 Nov	26052.65	314.8 ₹ 23,610	-62.75 -4706.25	11.65	346 25,950	63 4,725	360 27,000
18 Nov	25910.05	381.85 ₹ 28,638.75	54.55 4091.25	11.49	276 20,700	188 14,100	295 22,125
17 Nov	26013.45	327.95 ₹ 24,596.25	-62.65 -4698.75	11.46	310 23,250	259 19,425	260 19,500
14 Nov	25910.05	384 ₹ 28,800	-11.15 -836.25	11.70	276 20,700	208 15,600	209 15,675
13 Nov	25879.15	394.75 ₹ 29,606.25	15.1 1132.50	11.57	121 9,075	-8 -600	174 13,050
12 Nov	25875.80	382 ₹ 28,650	-88.5 -6637.50	11.05	184 13,800	44 3,300	181 13,575
11 Nov	25694.95	470.5 ₹ 35,287.5	-151.2 -11340.00	11.18	46 3,450	137 10,275	137 10,275
10 Nov	25574.35	621.7 ₹ 46,627.5	59.05 4428.75	-	0 0	0 0	0 0
7 Nov	25492.30	621.7 ₹ 46,627.5	59.05 4428.75	12.28	20 1,500	179 13,425	179 13,425
6 Nov	25509.70	562.65 ₹ 42,198.75	-3.1 -232.50	10.88	10 750	-5 -375	173 12,975
4 Nov	25597.65	565.75 ₹ 42,431.25	85.05 6378.75	11.93	8 600	2 150	179 13,425
3 Nov	25763.35	476.25 ₹ 35,718.75	-0.2 -15.00	12.09	55 4,125	16 1,200	176 13,200
31 Oct	25722.10	476.95 ₹ 35,771.25	40.75 3056.25	-	99 7,425	-4 -300	158 11,850
30 Oct	25877.85	436.2 ₹ 32,715	92 6900.00	12.33	68 5,100	23 1,725	162 12,150
29 Oct	26053.90	344.5 ₹ 25,837.5	-73.2 -5490.00	11.84	58 4,350	131 9,825	140 10,500
28 Oct	25936.20	417.7 ₹ 31,327.5	32.75 2456.25	12.57	49 3,675	10 750	130 9,750
27 Oct	25966.05	379.55 ₹ 28,466.25	-100.55 -7541.25	11.74	85 6,375	110 8,250	119 8,925
24 Oct	25795.15	482.2 ₹ 36,165	60.75 4556.25	12.31	41 3,075	-21 -1,575	120 9,000
23 Oct	25891.40	419.8 ₹ 31,485	-28.85 -2163.75	11.61	183 13,725	146 10,950	146 10,950
21 Oct	25868.60	448.8 ₹ 33,660	-11.25 -843.75	11.80	18 1,350	12 900	90 6,750
20 Oct	25843.15	460.05 ₹ 34,503.75	-83.65 -6273.75	12.28	84 6,300	55 4,125	78 5,850
17 Oct	25709.85	543.7 ₹ 40,777.5	-15.65 -1173.75	12.56	2 150	0 0	23 1,725
16 Oct	25585.30	559.35 ₹ 41,951.25	-349.8 -26235.00	11.52	28 2,100	11 825	15 1,125
15 Oct	25323.55	908 ₹ 68,100	-129.8 -9735.00	-	0 0	0 0	0 0
14 Oct	25145.50	908 ₹ 68,100	-129.8 -9735.00	-	0 0	0 0	0 0
13 Oct	25227.35	908 ₹ 68,100	-129.8 -9735.00	-	0 0	0 0	0 0
10 Oct	25285.35	908 ₹ 68,100	-129.8 -9735.00	-	0 0	0 0	0 0
9 Oct	25181.80	908 ₹ 68,100	-129.8 -9735.00	-	0 0	3 225	0 0
8 Oct	25046.15	908 ₹ 68,100	-129.8 -9735.00	12.49	3 225	0 0	1 75
7 Oct	25108.30	1037.8 ₹ 77,835	0 0.00	-	0 0	0 0	0 0
6 Oct	25077.65	1037.8 ₹ 77,835	0 0.00	-	0 0	0 0	0 0
3 Oct	24894.25	1037.8 ₹ 77,835	0 0.00	0.00	0 0	1 75	0 0

For Nifty - strike price 26150 expiring on 30DEC2025

Delta for 26150 PE is -0.45

Historical price for 26150 PE is as follows

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 75.55, which was -9.75 lower than the previous day. The implied volatity was 6.72, the open interest changed by -220114 which decreased total open position to 53434

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 89.95, which was -17.35 lower than the previous day. The implied volatity was 8.64, the open interest changed by 17156 which increased total open position to 31942

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 106, which was -101.6 lower than the previous day. The implied volatity was 8.92, the open interest changed by 12387 which increased total open position to 15334

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 203.2, which was -123.1 lower than the previous day. The implied volatity was 7.83, the open interest changed by 1241 which increased total open position to 2947

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 327.6, which was 4.5 higher than the previous day. The implied volatity was 9.48, the open interest changed by 1019 which increased total open position to 2624

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 314.05, which was 11.75 higher than the previous day. The implied volatity was 8.79, the open interest changed by -92 which decreased total open position to 2786

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 313.5, which was 106.8 higher than the previous day. The implied volatity was 9.82, the open interest changed by -557 which decreased total open position to 2945

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 211.45, which was 14.55 higher than the previous day. The implied volatity was 9.39, the open interest changed by -11090 which decreased total open position to 3520

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 192.75, which was -92.05 lower than the previous day. The implied volatity was 8.81, the open interest changed by 393 which increased total open position to 3711

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 288.6, which was -107.05 lower than the previous day. The implied volatity was 9.47, the open interest changed by 1917 which increased total open position to 2745

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 401, which was 62.2 higher than the previous day. The implied volatity was 10.18, the open interest changed by -146 which decreased total open position to 2927

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 336.8, which was 50.6 higher than the previous day. The implied volatity was 10.07, the open interest changed by -2043 which decreased total open position to 3073

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 297.45, which was 129.5 higher than the previous day. The implied volatity was 10.51, the open interest changed by -2082 which decreased total open position to 3717

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 165.3, which was -77.15 lower than the previous day. The implied volatity was 9.36, the open interest changed by -7584 which decreased total open position to 4228

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 242.45, which was -35.25 lower than the previous day. The implied volatity was 9.68, the open interest changed by 2069 which increased total open position to 3266

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 275.6, which was 23.6 higher than the previous day. The implied volatity was 10.27, the open interest changed by 2194 which increased total open position to 2299

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 249.75, which was 31.05 higher than the previous day. The implied volatity was 10.46, the open interest changed by 2312 which increased total open position to 2427

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 217.3, which was 12.75 higher than the previous day. The implied volatity was 10.93, the open interest changed by -1961 which decreased total open position to 2360

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 200, which was -13.1 lower than the previous day. The implied volatity was 10.46, the open interest changed by -53826 which decreased total open position to 1764

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 208.5, which was -25.2 lower than the previous day. The implied volatity was 10.86, the open interest changed by 177 which increased total open position to 1653

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 225.2, which was -152.5 lower than the previous day. The implied volatity was 11.15, the open interest changed by -4461 which decreased total open position to 1480

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 370.25, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by 328 which increased total open position to 711

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 355.75, which was 37.2 higher than the previous day. The implied volatity was 11.76, the open interest changed by 441 which increased total open position to 771

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 320.55, which was 71.45 higher than the previous day. The implied volatity was 12.07, the open interest changed by 593 which increased total open position to 645

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 246.55, which was -71.55 lower than the previous day. The implied volatity was 11.32, the open interest changed by 411 which increased total open position to 487

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 314.8, which was -62.75 lower than the previous day. The implied volatity was 11.65, the open interest changed by 63 which increased total open position to 360

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 381.85, which was 54.55 higher than the previous day. The implied volatity was 11.49, the open interest changed by 188 which increased total open position to 295

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 327.95, which was -62.65 lower than the previous day. The implied volatity was 11.46, the open interest changed by 259 which increased total open position to 260

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 384, which was -11.15 lower than the previous day. The implied volatity was 11.70, the open interest changed by 208 which increased total open position to 209

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 394.75, which was 15.1 higher than the previous day. The implied volatity was 11.57, the open interest changed by -8 which decreased total open position to 174

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 382, which was -88.5 lower than the previous day. The implied volatity was 11.05, the open interest changed by 44 which increased total open position to 181

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 470.5, which was -151.2 lower than the previous day. The implied volatity was 11.18, the open interest changed by 137 which increased total open position to 137

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 621.7, which was 59.05 higher 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 621.7, which was 59.05 higher than the previous day. The implied volatity was 12.28, the open interest changed by 179 which increased total open position to 179

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 562.65, which was -3.1 lower than the previous day. The implied volatity was 10.88, the open interest changed by -5 which decreased total open position to 173

On 4 Nov NIFTY was trading at 25597.65. The strike last trading price was 565.75, which was 85.05 higher than the previous day. The implied volatity was 11.93, the open interest changed by 2 which increased total open position to 179

On 3 Nov NIFTY was trading at 25763.35. The strike last trading price was 476.25, which was -0.2 lower than the previous day. The implied volatity was 12.09, the open interest changed by 16 which increased total open position to 176

On 31 Oct NIFTY was trading at 25722.10. The strike last trading price was 476.95, which was 40.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 158

On 30 Oct NIFTY was trading at 25877.85. The strike last trading price was 436.2, which was 92 higher than the previous day. The implied volatity was 12.33, the open interest changed by 23 which increased total open position to 162

On 29 Oct NIFTY was trading at 26053.90. The strike last trading price was 344.5, which was -73.2 lower than the previous day. The implied volatity was 11.84, the open interest changed by 131 which increased total open position to 140

On 28 Oct NIFTY was trading at 25936.20. The strike last trading price was 417.7, which was 32.75 higher than the previous day. The implied volatity was 12.57, the open interest changed by 10 which increased total open position to 130

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 379.55, which was -100.55 lower than the previous day. The implied volatity was 11.74, the open interest changed by 110 which increased total open position to 119

On 24 Oct NIFTY was trading at 25795.15. The strike last trading price was 482.2, which was 60.75 higher than the previous day. The implied volatity was 12.31, the open interest changed by -21 which decreased total open position to 120

On 23 Oct NIFTY was trading at 25891.40. The strike last trading price was 419.8, which was -28.85 lower than the previous day. The implied volatity was 11.61, the open interest changed by 146 which increased total open position to 146

On 21 Oct NIFTY was trading at 25868.60. The strike last trading price was 448.8, which was -11.25 lower than the previous day. The implied volatity was 11.80, the open interest changed by 12 which increased total open position to 90

On 20 Oct NIFTY was trading at 25843.15. The strike last trading price was 460.05, which was -83.65 lower than the previous day. The implied volatity was 12.28, the open interest changed by 55 which increased total open position to 78

On 17 Oct NIFTY was trading at 25709.85. The strike last trading price was 543.7, which was -15.65 lower than the previous day. The implied volatity was 12.56, the open interest changed by 0 which decreased total open position to 23

On 16 Oct NIFTY was trading at 25585.30. The strike last trading price was 559.35, which was -349.8 lower than the previous day. The implied volatity was 11.52, the open interest changed by 11 which increased total open position to 15

On 15 Oct NIFTY was trading at 25323.55. The strike last trading price was 908, which was -129.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct NIFTY was trading at 25145.50. The strike last trading price was 908, which was -129.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct NIFTY was trading at 25227.35. The strike last trading price was 908, which was -129.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct NIFTY was trading at 25285.35. The strike last trading price was 908, which was -129.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct NIFTY was trading at 25181.80. The strike last trading price was 908, which was -129.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Oct NIFTY was trading at 25046.15. The strike last trading price was 908, which was -129.8 lower than the previous day. The implied volatity was 12.49, the open interest changed by 0 which decreased total open position to 1

On 7 Oct NIFTY was trading at 25108.30. The strike last trading price was 1037.8, 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 6 Oct NIFTY was trading at 25077.65. The strike last trading price was 1037.8, 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 3 Oct NIFTY was trading at 24894.25. The strike last trading price was 1037.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased 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