NIFTY

Nifty

25966.4 +150.85 (0.58%)

L: 25880.45 H: 25993.35

Back to Option Chain

Historical option data for NIFTY
21 Dec 2025 11:59 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 26000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	25966.40	165 ₹ 12,375	58.45 4383.75	-	2,97,425 2,23,06,875	2,345 1,75,875	1,13,918 85,43,850
20 Dec	25966.40	165 ₹ 12,375	58.45 4383.75	-	2,97,425 2,23,06,875	2,345 1,75,875	1,13,918 85,43,850
14 Dec	26046.95	284.6 ₹ 21,345	61.2 4590.00	-	1,29,053 96,78,975	-25,333 -18,99,975	90,627.333 67,97,050
13 Dec	26046.95	284.6 ₹ 21,345	61.2 4590.00	-	1,29,053 96,78,975	-25,333 -18,99,975	90,627.333 67,97,050
7 Dec	26186.45	454 ₹ 34,050	82 6150.00	-	82,244 61,68,300	4 300	83,086.667 62,31,500
5 Dec	26186.45	454 ₹ 34,050	82 6150.00	8.55	82,244 61,68,300	-9,051.333 -6,78,850	83,086.667 62,31,500
30 Nov	26202.95	555 ₹ 41,625	-3.3 -247.50	-	19,231 14,42,325	-45 -3,375	79,098 59,32,350
29 Nov	26202.95	555 ₹ 41,625	-3.3 -247.50	-	19,231 14,42,325	-45 -3,375	79,098 59,32,350

26 Nov	26205.30	570 ₹ 42,750	203.05 15228.75	-	75,254 56,44,050	75,898.333 56,92,375	86,689.333 65,01,700
23 Nov	26068.15	523.05 ₹ 39,228.75	-92.8 -6960.00	-	36,351 27,26,325	-607.333 -45,550	66,218 49,66,350
22 Nov	26068.15	523.05 ₹ 39,228.75	-92.8 -6960.00	-	36,351 27,26,325	-607.333 -45,550	66,218 49,66,350
19 Nov	26052.65	527 ₹ 39,525	74.7 5602.50	-	36,121 27,09,075	58,876 44,15,700	70,980 53,23,500
16 Nov	25910.05	481.3 ₹ 36,097.5	7.1 532.50	-	34,704 26,02,800	104 7,800	63,264 47,44,800
15 Nov	25910.05	481.3 ₹ 36,097.5	7.1 532.50	-	34,704 26,02,800	104 7,800	63,264 47,44,800
14 Nov	25910.05	481.3 ₹ 36,097.5	7.1 532.50	-	34,704 26,02,800	60,774 45,58,050	63,264 47,44,800
13 Nov	25879.15	475 ₹ 35,625	-9.5 -712.50	-	20,443 15,33,225	170 12,750	59,324.667 44,49,350
12 Nov	25694.95	417 ₹ 31,275	64.4 4830.00	-	18,398 13,79,850	1,176.333 88,225	60,829.667 45,62,225
9 Nov	25492.30	323.65 ₹ 24,273.75	-10.6 -795.00	-	22,141 16,60,575	215 16,125	59,364.667 44,52,350
8 Nov	25492.30	323.65 ₹ 24,273.75	-10.6 -795.00	-	22,141 16,60,575	215 16,125	59,364.667 44,52,350
2 Nov	25722.10	509 ₹ 38,175	-76.6 -5745.00	-	7,076 5,30,700	69 5,175	52,764 39,57,300
1 Nov	25722.10	509 ₹ 38,175	-76.6 -5745.00	-	7,076 5,30,700	69 5,175	52,764 39,57,300
27 Oct	25966.05	690 ₹ 51,750	135.8 10185.00	-	8,080 6,06,000	-780.333 -58,525	51,656 38,74,200
26 Oct	0.00	555 ₹ 41,625	-98.6 -7395.00	-	8,836 6,62,700	2,026 1,51,950	52,441.333 39,33,100
25 Oct	0.00	555 ₹ 41,625	-98.6 -7395.00	-	8,836 6,62,700	2,026 1,51,950	52,441.333 39,33,100
18 Oct	0.00	542 ₹ 40,650	81.7 6127.50	-	14,779 11,08,425	-1,971 -1,47,825	51,326 38,49,450
15 Oct	25145.50	277.45 ₹ 20,808.75	-34.8 -2610.00	-	11,320 8,49,000	509.333 38,200	55,740 41,80,500

For Nifty - strike price 26000 expiring on 30DEC2025

Delta for 26000 CE is -

Historical price for 26000 CE is as follows

On 21 Dec NIFTY was trading at 25966.40. The strike last trading price was 165, which was 58.45 higher than the previous day. The implied volatity was -, the open interest changed by 2345 which increased total open position to 113918

On 20 Dec NIFTY was trading at 25966.40. The strike last trading price was 165, which was 58.45 higher than the previous day. The implied volatity was -, the open interest changed by 2345 which increased total open position to 113918

On 14 Dec NIFTY was trading at 26046.95. The strike last trading price was 284.6, which was 61.2 higher than the previous day. The implied volatity was -, the open interest changed by -25333 which decreased total open position to 90627.33333333333

On 13 Dec NIFTY was trading at 26046.95. The strike last trading price was 284.6, which was 61.2 higher than the previous day. The implied volatity was -, the open interest changed by -25333 which decreased total open position to 90627.33333333333

On 7 Dec NIFTY was trading at 26186.45. The strike last trading price was 454, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 83086.66666666667

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 454, which was 82 higher than the previous day. The implied volatity was 8.55, the open interest changed by -9051.333333333334 which decreased total open position to 83086.66666666667

On 30 Nov NIFTY was trading at 26202.95. The strike last trading price was 555, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 79098

On 29 Nov NIFTY was trading at 26202.95. The strike last trading price was 555, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 79098

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 570, which was 203.05 higher than the previous day. The implied volatity was -, the open interest changed by 75898.33333333333 which increased total open position to 86689.33333333333

On 23 Nov NIFTY was trading at 26068.15. The strike last trading price was 523.05, which was -92.8 lower than the previous day. The implied volatity was -, the open interest changed by -607.3333333333334 which decreased total open position to 66218

On 22 Nov NIFTY was trading at 26068.15. The strike last trading price was 523.05, which was -92.8 lower than the previous day. The implied volatity was -, the open interest changed by -607.3333333333334 which decreased total open position to 66218

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 527, which was 74.7 higher than the previous day. The implied volatity was -, the open interest changed by 58876 which increased total open position to 70980

On 16 Nov NIFTY was trading at 25910.05. The strike last trading price was 481.3, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 63264

On 15 Nov NIFTY was trading at 25910.05. The strike last trading price was 481.3, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 63264

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 481.3, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 60774 which increased total open position to 63264

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 475, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 59324.666666666664

On 12 Nov NIFTY was trading at 25694.95. The strike last trading price was 417, which was 64.4 higher than the previous day. The implied volatity was -, the open interest changed by 1176.3333333333333 which increased total open position to 60829.666666666664

On 9 Nov NIFTY was trading at 25492.30. The strike last trading price was 323.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 215 which increased total open position to 59364.666666666664

On 8 Nov NIFTY was trading at 25492.30. The strike last trading price was 323.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 215 which increased total open position to 59364.666666666664

On 2 Nov NIFTY was trading at 25722.10. The strike last trading price was 509, which was -76.6 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 52764

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 509, which was -76.6 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 52764

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 690, which was 135.8 higher than the previous day. The implied volatity was -, the open interest changed by -780.3333333333334 which decreased total open position to 51656

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 555, which was -98.6 lower than the previous day. The implied volatity was -, the open interest changed by 2026 which increased total open position to 52441.333333333336

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 555, which was -98.6 lower than the previous day. The implied volatity was -, the open interest changed by 2026 which increased total open position to 52441.333333333336

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 542, which was 81.7 higher than the previous day. The implied volatity was -, the open interest changed by -1971 which decreased total open position to 51326

On 15 Oct NIFTY was trading at 25145.50. The strike last trading price was 277.45, which was -34.8 lower than the previous day. The implied volatity was -, the open interest changed by 509.3333333333333 which increased total open position to 55740

NIFTY 30DEC2025 26000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	25966.40	123.05 ₹ 9,228.75	-98.6 -7395.00	-	2,69,609 2,02,20,675	13,998.333 10,49,875	1,13,517 85,13,775
20 Dec	25966.40	123.05 ₹ 9,228.75	-98.6 -7395.00	-	2,69,609 2,02,20,675	13,998.333 10,49,875	1,13,517 85,13,775
14 Dec	26046.95	133.15 ₹ 9,986.25	-74.65 -5598.75	-	1,51,076 1,13,30,700	6,524.333 4,89,325	97,982.667 73,48,700
13 Dec	26046.95	133.15 ₹ 9,986.25	-74.65 -5598.75	-	1,51,076 1,13,30,700	6,524.333 4,89,325	97,982.667 73,48,700
7 Dec	26186.45	119 ₹ 8,925	-62.95 -4721.25	-	1,37,209 1,02,90,675	-1,419 -1,06,425	1,01,714.333 76,28,575
5 Dec	26186.45	119 ₹ 8,925	-62.95 -4721.25	9.57	1,37,209 1,02,90,675	-275 -20,625	1,01,714.333 76,28,575
30 Nov	26202.95	155.8 ₹ 11,685	-10.4 -780.00	-	51,184 38,38,800	433 32,475	95,673.333 71,75,500
29 Nov	26202.95	155.8 ₹ 11,685	-10.4 -780.00	-	51,184 38,38,800	433 32,475	95,673.333 71,75,500
26 Nov	26205.30	182 ₹ 13,650	-125.4 -9405.00	-	1,05,932 79,44,900	96,985.333 72,73,900	1,05,285.333 78,96,400
23 Nov	26068.15	261 ₹ 19,575	58.85 4413.75	-	61,274 45,95,550	2,109 1,58,175	86,297.333 64,72,300
22 Nov	26068.15	261 ₹ 19,575	58.85 4413.75	-	61,274 45,95,550	2,109 1,58,175	86,297.333 64,72,300
19 Nov	26052.65	258.95 ₹ 19,421.25	-50.3 -3772.50	-	39,419 29,56,425	71,871.333 53,90,350	72,540.333 54,40,525
16 Nov	25910.05	316 ₹ 23,700	-13.15 -986.25	-	27,539 20,65,425	18 1,350	61,824 46,36,800
15 Nov	25910.05	316 ₹ 23,700	-13.15 -986.25	-	27,539 20,65,425	18 1,350	61,824 46,36,800
14 Nov	25910.05	316 ₹ 23,700	-13.15 -986.25	-	27,539 20,65,425	61,436 46,07,700	61,824 46,36,800
13 Nov	25879.15	325.2 ₹ 24,390	11.4 855.00	-	27,766 20,82,450	59,770.333 44,82,775	60,092.333 45,06,925
12 Nov	25694.95	397 ₹ 29,775	-65.3 -4897.50	-	9,283 6,96,225	53,062.333 39,79,675	53,342.333 40,00,675
9 Nov	25492.30	522.05 ₹ 39,153.75	4.4 330.00	-	12,854 9,64,050	-53 -3,975	54,237.333 40,67,800
8 Nov	25492.30	522.05 ₹ 39,153.75	4.4 330.00	-	12,854 9,64,050	-53 -3,975	54,237.333 40,67,800
2 Nov	25722.10	409 ₹ 30,675	47 3525.00	-	10,140 7,60,500	-105 -7,875	54,550 40,91,250
1 Nov	25722.10	409 ₹ 30,675	47 3525.00	-	10,140 7,60,500	-105 -7,875	54,550 40,91,250
27 Oct	25966.05	325.35 ₹ 24,401.25	-94.8 -7110.00	-	9,173 6,87,975	51,754.667 38,81,600	51,793.667 38,84,525
26 Oct	0.00	417 ₹ 31,275	53.35 4001.25	-	13,009 9,75,675	-85 -6,375	51,897.333 38,92,300
25 Oct	0.00	417 ₹ 31,275	53.35 4001.25	-	13,009 9,75,675	-85 -6,375	51,897.333 38,92,300
18 Oct	0.00	492 ₹ 36,900	-12.6 -945.00	-	11,756 8,81,700	733.667 55,025	48,551 36,41,325
15 Oct	25145.50	765 ₹ 57,375	77.45 5808.75	-	4,241 3,18,075	-230.333 -17,275	45,733 34,29,975

For Nifty - strike price 26000 expiring on 30DEC2025

Delta for 26000 PE is -

Historical price for 26000 PE is as follows

On 21 Dec NIFTY was trading at 25966.40. The strike last trading price was 123.05, which was -98.6 lower than the previous day. The implied volatity was -, the open interest changed by 13998 which increased total open position to 113517

On 20 Dec NIFTY was trading at 25966.40. The strike last trading price was 123.05, which was -98.6 lower than the previous day. The implied volatity was -, the open interest changed by 13998.333333333334 which increased total open position to 113517

On 14 Dec NIFTY was trading at 26046.95. The strike last trading price was 133.15, which was -74.65 lower than the previous day. The implied volatity was -, the open interest changed by 6524.333333333333 which increased total open position to 97982.66666666667

On 13 Dec NIFTY was trading at 26046.95. The strike last trading price was 133.15, which was -74.65 lower than the previous day. The implied volatity was -, the open interest changed by 6524.333333333333 which increased total open position to 97982.66666666667

On 7 Dec NIFTY was trading at 26186.45. The strike last trading price was 119, which was -62.95 lower than the previous day. The implied volatity was -, the open interest changed by -1419 which decreased total open position to 101714.33333333333

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 119, which was -62.95 lower than the previous day. The implied volatity was 9.57, the open interest changed by -275 which decreased total open position to 101714.33333333333

On 30 Nov NIFTY was trading at 26202.95. The strike last trading price was 155.8, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 433 which increased total open position to 95673.33333333333

On 29 Nov NIFTY was trading at 26202.95. The strike last trading price was 155.8, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 433 which increased total open position to 95673.33333333333

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 182, which was -125.4 lower than the previous day. The implied volatity was -, the open interest changed by 96985.33333333333 which increased total open position to 105285.33333333333

On 23 Nov NIFTY was trading at 26068.15. The strike last trading price was 261, which was 58.85 higher than the previous day. The implied volatity was -, the open interest changed by 2109 which increased total open position to 86297.33333333333

On 22 Nov NIFTY was trading at 26068.15. The strike last trading price was 261, which was 58.85 higher than the previous day. The implied volatity was -, the open interest changed by 2109 which increased total open position to 86297.33333333333

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 258.95, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 71871.33333333333 which increased total open position to 72540.33333333333

On 16 Nov NIFTY was trading at 25910.05. The strike last trading price was 316, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 61824

On 15 Nov NIFTY was trading at 25910.05. The strike last trading price was 316, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 61824

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 316, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 61436 which increased total open position to 61824

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 325.2, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 59770.333333333336 which increased total open position to 60092.333333333336

On 12 Nov NIFTY was trading at 25694.95. The strike last trading price was 397, which was -65.3 lower than the previous day. The implied volatity was -, the open interest changed by 53062.333333333336 which increased total open position to 53342.333333333336

On 9 Nov NIFTY was trading at 25492.30. The strike last trading price was 522.05, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 54237.333333333336

On 8 Nov NIFTY was trading at 25492.30. The strike last trading price was 522.05, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 54237.333333333336

On 2 Nov NIFTY was trading at 25722.10. The strike last trading price was 409, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 54550

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 409, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 54550

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 325.35, which was -94.8 lower than the previous day. The implied volatity was -, the open interest changed by 51754.666666666664 which increased total open position to 51793.666666666664

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 417, which was 53.35 higher than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 51897.333333333336

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 417, which was 53.35 higher than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 51897.333333333336

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 492, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 733.6666666666666 which increased total open position to 48551

On 15 Oct NIFTY was trading at 25145.50. The strike last trading price was 765, which was 77.45 higher than the previous day. The implied volatity was -, the open interest changed by -230.33333333333334 which decreased total open position to 45733

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