NIFTY

Nifty

25839.65 -120.90 (-0.47%)

L: 25728 H: 25923.65

Back to Option Chain

Historical option data for NIFTY
09 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 09-DEC-2025 23750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	2088 ₹ 1,56,600	-128.4 -9630.00	-	18 1,350	8 600	14 1,050
8 Dec	25960.55	2216.4 ₹ 1,66,230	-135.45 -10158.75	-	13 975	6 450	6 450
5 Dec	26186.45	2353.7 ₹ 1,76,527.5	-111.3 -8347.50	-	0 0	0 0	0 0
4 Dec	26033.75	2353.7 ₹ 1,76,527.5	-111.3 -8347.50	-	0 0	0 0	0 0
3 Dec	25986.00	2353.7 ₹ 1,76,527.5	-111.3 -8347.50	-	0 0	0 0	0 0
2 Dec	26032.20	2353.7 ₹ 1,76,527.5	-111.3 -8347.50	24.05	5 375	0 0	5 375
1 Dec	26175.75	2465 ₹ 1,84,875	-59.85 -4488.75	-	5 375	4 300	5 375

28 Nov	26202.95	2520.55 ₹ 1,89,041.25	-4.05 -303.75	-	2 150	0 0	1 75
27 Nov	26215.55	2520.4 ₹ 1,89,030	-0.6 -45.00	-	2 150	0 0	1 75
26 Nov	26205.30	2518 ₹ 1,88,850	62.8 4710.00	-	3 225	1 75	1 75
25 Nov	25884.80	2455.2 ₹ 1,84,140	-105.2 -7890.00	-	0 0	0 0	0 0
24 Nov	25959.50	2455.2 ₹ 1,84,140	-105.2 -7890.00	-	0 0	0 0	0 0
21 Nov	26068.15	2455.2 ₹ 1,84,140	-105.2 -7890.00	26.60	1 75	0 0	1 75
20 Nov	26192.15	2555.8 ₹ 1,91,685	145.85 10938.75	-	2 150	0 0	1 75
19 Nov	26052.65	2409.95 ₹ 1,80,746.25	12.4 930.00	-	1 75	1 75	1 75
18 Nov	25910.05	2397.55 ₹ 1,79,816.25	90.35 6776.25	-	0 0	1 75	0 0
17 Nov	26013.45	2397.55 ₹ 1,79,816.25	90.35 6776.25	-	1 75	1 75	1 75
14 Nov	25910.05	2302.35 ₹ 1,72,676.25	303.65 22773.75	-	2 150	0 0	0 0
13 Nov	25879.15	1998.7 ₹ 1,49,902.5	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	1998.7 ₹ 1,49,902.5	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 23750 expiring on 09DEC2025

Delta for 23750 CE is -

Historical price for 23750 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2088, which was -128.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 14

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2216.4, which was -135.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2353.7, which was -111.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2353.7, which was -111.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2353.7, which was -111.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2353.7, which was -111.3 lower than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 5

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2465, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2520.55, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2520.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 2518, which was 62.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 2455.2, which was -105.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 2455.2, which was -105.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 2455.2, which was -105.2 lower than the previous day. The implied volatity was 26.60, the open interest changed by 0 which decreased total open position to 1

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 2555.8, which was 145.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 2409.95, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 2397.55, which was 90.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 2397.55, which was 90.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 2302.35, which was 303.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 1998.7, 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 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 1998.7, 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 0, 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 09DEC2025 23750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-0.5 -37.50	-	95,762 71,82,150	-6,582 -4,93,650	26,637 19,97,775
8 Dec	25960.55	0.5 ₹ 37.5	-0.3 -22.50	-	68,410 51,30,750	-10,006 -7,50,450	33,219 24,91,425
5 Dec	26186.45	0.75 ₹ 56.25	-0.2 -15.00	33.95	1,13,003 84,75,225	20,044 15,03,300	43,225 32,41,875
4 Dec	26033.75	0.9 ₹ 67.5	-0.35 -26.25	29.28	70,054 52,54,050	996 74,700	23,181 17,38,575
3 Dec	25986.00	1.15 ₹ 86.25	-0.1 -7.50	27.15	96,096 72,07,200	11,785 8,83,875	22,185 16,63,875
2 Dec	26032.20	1.2 ₹ 90	-0.8 -60.00	26.01	10,525 7,89,375	2,458 1,84,350	10,400 7,80,000
1 Dec	26175.75	1.8 ₹ 135	-0.6 -45.00	26.65	12,674 9,50,550	5,362 4,02,150	7,942 5,95,650
28 Nov	26202.95	2.3 ₹ 172.5	-0.3 -22.50	23.71	2,225 1,66,875	552 41,400	2,580 1,93,500
27 Nov	26215.55	2.55 ₹ 191.25	-1.2 -90.00	23.14	885 66,375	178 13,350	2,028 1,52,100
26 Nov	26205.30	3.25 ₹ 243.75	-0.25 -18.75	22.83	3,750 2,81,250	1,600 1,20,000	1,850 1,38,750
25 Nov	25884.80	3.6 ₹ 270	-1.05 -78.75	19.82	116 8,700	11 825	250 18,750
24 Nov	25959.50	4.6 ₹ 345	-0.6 -45.00	20.40	120 9,000	56 4,200	239 17,925
21 Nov	26068.15	5.2 ₹ 390	-0.55 -41.25	19.90	125 9,375	12 900	183 13,725
20 Nov	26192.15	5.85 ₹ 438.75	-1 -75.00	20.62	74 5,550	23 1,725	171 12,825
19 Nov	26052.65	6.55 ₹ 491.25	-0.45 -33.75	19.56	70 5,250	34 2,550	148 11,100
18 Nov	25910.05	7 ₹ 525	-1.05 -78.75	18.28	18 1,350	13 975	114 8,550
17 Nov	26013.45	8.45 ₹ 633.75	-2.2 -165.00	19.20	21 1,575	26 1,950	101 7,575
14 Nov	25910.05	10.5 ₹ 787.5	-1.5 -112.50	18.17	26 1,950	16 1,200	75 5,625
13 Nov	25879.15	12 ₹ 900	0 0.00	18.05	17 1,275	6 450	59 4,425
12 Nov	25875.80	12 ₹ 900	-2.25 -168.75	17.68	5 375	2 150	53 3,975
11 Nov	25694.95	15.4 ₹ 1,155	-1.05 -78.75	17.12	55 4,125	51 3,825	51 3,825

For Nifty - strike price 23750 expiring on 09DEC2025

Delta for 23750 PE is -

Historical price for 23750 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -6582 which decreased total open position to 26637

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -10006 which decreased total open position to 33219

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 33.95, the open interest changed by 20044 which increased total open position to 43225

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 29.28, the open interest changed by 996 which increased total open position to 23181

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 27.15, the open interest changed by 11785 which increased total open position to 22185

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 26.01, the open interest changed by 2458 which increased total open position to 10400

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 26.65, the open interest changed by 5362 which increased total open position to 7942

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 23.71, the open interest changed by 552 which increased total open position to 2580

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.55, which was -1.2 lower than the previous day. The implied volatity was 23.14, the open interest changed by 178 which increased total open position to 2028

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 22.83, the open interest changed by 1600 which increased total open position to 1850

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 3.6, which was -1.05 lower than the previous day. The implied volatity was 19.82, the open interest changed by 11 which increased total open position to 250

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 4.6, which was -0.6 lower than the previous day. The implied volatity was 20.40, the open interest changed by 56 which increased total open position to 239

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 5.2, which was -0.55 lower than the previous day. The implied volatity was 19.90, the open interest changed by 12 which increased total open position to 183

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 5.85, which was -1 lower than the previous day. The implied volatity was 20.62, the open interest changed by 23 which increased total open position to 171

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 6.55, which was -0.45 lower than the previous day. The implied volatity was 19.56, the open interest changed by 34 which increased total open position to 148

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 18.28, the open interest changed by 13 which increased total open position to 114

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 8.45, which was -2.2 lower than the previous day. The implied volatity was 19.20, the open interest changed by 26 which increased total open position to 101

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 10.5, which was -1.5 lower than the previous day. The implied volatity was 18.17, the open interest changed by 16 which increased total open position to 75

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 18.05, the open interest changed by 6 which increased total open position to 59

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 12, which was -2.25 lower than the previous day. The implied volatity was 17.68, the open interest changed by 2 which increased total open position to 53

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 15.4, which was -1.05 lower than the previous day. The implied volatity was 17.12, the open interest changed by 51 which increased total open position to 51

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