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 23800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	2069.25 ₹ 1,55,193.75	-79.75 -5981.25	-	6 450	-1 -75	5 375
8 Dec	25960.55	2149 ₹ 1,61,175	-45 -3375.00	-	2 150	6 450	6 450
5 Dec	26186.45	2194 ₹ 1,64,550	-84.4 -6330.00	-	0 0	-1 -75	0 0
4 Dec	26033.75	2194 ₹ 1,64,550	-84.4 -6330.00	-	0 0	-1 -75	0 0
3 Dec	25986.00	2194 ₹ 1,64,550	-84.4 -6330.00	-	22 1,650	-1 -75	6 450
2 Dec	26032.20	2278.4 ₹ 1,70,880	-122.65 -9198.75	-	5 375	4 300	7 525
1 Dec	26175.75	2401.05 ₹ 1,80,078.75	-79.95 -5996.25	-	3 225	1 75	3 225
28 Nov	26202.95	2477.85 ₹ 1,85,838.75	4.4 330.00	21.98	2 150	1 75	2 150
27 Nov	26215.55	2470.3 ₹ 1,85,272.5	-0.95 -71.25	-	4 300	0 0	1 75
26 Nov	26205.30	2468.3 ₹ 1,85,122.5	62.75 4706.25	-	3 225	1 75	1 75
25 Nov	25884.80	2405.55 ₹ 1,80,416.25	-105.4 -7905.00	-	0 0	0 0	0 0
24 Nov	25959.50	2405.55 ₹ 1,80,416.25	-105.4 -7905.00	-	0 0	0 0	0 0
21 Nov	26068.15	2405.55 ₹ 1,80,416.25	-105.4 -7905.00	26.29	1 75	0 0	1 75
20 Nov	26192.15	2506.35 ₹ 1,87,976.25	145.9 10942.50	-	2 150	0 0	1 75
19 Nov	26052.65	2360.45 ₹ 1,77,033.75	6.1 457.50	-	1 75	1 75	1 75
18 Nov	25910.05	2354.35 ₹ 1,76,576.25	96.35 7226.25	-	0 0	1 75	0 0
17 Nov	26013.45	2354.35 ₹ 1,76,576.25	96.35 7226.25	-	1 75	1 75	1 75
14 Nov	25910.05	2253.15 ₹ 1,68,986.25	302.15 22661.25	-	2 150	0 0	0 0
13 Nov	25879.15	1951 ₹ 1,46,325	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	1951 ₹ 1,46,325	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

10 Nov	25574.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 23800 expiring on 09DEC2025

Delta for 23800 CE is -

Historical price for 23800 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2069.25, which was -79.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2149, which was -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 2194, which was -84.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2194, which was -84.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2194, which was -84.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2278.4, which was -122.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2401.05, which was -79.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2477.85, which was 4.4 higher than the previous day. The implied volatity was 21.98, the open interest changed by 1 which increased total open position to 2

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2470.3, which was -0.95 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 2468.3, which was 62.75 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 2405.55, which was -105.4 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 2405.55, which was -105.4 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 2405.55, which was -105.4 lower than the previous day. The implied volatity was 26.29, 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 2506.35, which was 145.9 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 2360.45, which was 6.1 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 2354.35, which was 96.35 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 2354.35, which was 96.35 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 2253.15, which was 302.15 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 1951, 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 1951, 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

On 10 Nov NIFTY was trading at 25574.35. 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

On 7 Nov NIFTY was trading at 25492.30. 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 23800 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	-	76,739 57,55,425	-6,139 -4,60,425	24,407 18,30,525
8 Dec	25960.55	0.45 ₹ 33.75	-0.35 -26.25	-	93,386 70,03,950	-4,052 -3,03,900	30,546 22,90,950
5 Dec	26186.45	0.75 ₹ 56.25	-0.2 -15.00	33.34	1,03,198 77,39,850	14,533 10,89,975	34,598 25,94,850
4 Dec	26033.75	0.85 ₹ 63.75	-0.7 -52.50	28.51	70,128 52,59,600	-3,633 -2,72,475	20,065 15,04,875
3 Dec	25986.00	1.35 ₹ 101.25	0 0.00	27.02	84,532 63,39,900	15,183 11,38,725	23,698 17,77,350
2 Dec	26032.20	1.2 ₹ 90	-0.95 -71.25	25.49	6,969 5,22,675	1,209 90,675	8,515 6,38,625
1 Dec	26175.75	2.1 ₹ 157.5	-0.35 -26.25	26.61	11,616 8,71,200	4,297 3,22,275	7,306 5,47,950
28 Nov	26202.95	2.15 ₹ 161.25	-0.75 -56.25	23.08	3,340 2,50,500	677 50,775	3,009 2,25,675
27 Nov	26215.55	2.75 ₹ 206.25	-1.1 -82.50	22.93	734 55,050	171 12,825	2,332 1,74,900
26 Nov	26205.30	3.65 ₹ 273.75	0.2 15.00	22.75	4,380 3,28,500	1,942 1,45,650	2,161 1,62,075
25 Nov	25884.80	3.25 ₹ 243.75	-1.15 -86.25	19.16	159 11,925	-62 -4,650	219 16,425
24 Nov	25959.50	4.4 ₹ 330	-0.85 -63.75	19.90	132 9,900	93 6,975	281 21,075
21 Nov	26068.15	5.95 ₹ 446.25	-0.45 -33.75	19.89	101 7,575	43 3,225	188 14,100
20 Nov	26192.15	6.4 ₹ 480	-0.8 -60.00	20.54	22 1,650	3 225	145 10,875
19 Nov	26052.65	7.2 ₹ 540	-0.55 -41.25	19.45	39 2,925	26 1,950	142 10,650
18 Nov	25910.05	9 ₹ 675	1.45 108.75	18.62	76 5,700	58 4,350	116 8,700
17 Nov	26013.45	8.5 ₹ 637.5	-3.2 -240.00	18.86	34 2,550	26 1,950	58 4,350
14 Nov	25910.05	11.7 ₹ 877.5	0.65 48.75	18.12	16 1,200	32 2,400	32 2,400
13 Nov	25879.15	11.05 ₹ 828.75	-4.15 -311.25	-	0 0	-19 -1,425	0 0
12 Nov	25875.80	11.05 ₹ 828.75	-4.15 -311.25	17.11	22 1,650	-19 -1,425	24 1,800
11 Nov	25694.95	14.4 ₹ 1,080	-1.6 -120.00	16.60	4 300	12 900	43 3,225
10 Nov	25574.35	16 ₹ 1,200	-4 -300.00	15.82	45 3,375	29 2,175	31 2,325
7 Nov	25492.30	20 ₹ 1,500	1.5 112.50	15.43	4 300	2 150	2 150

For Nifty - strike price 23800 expiring on 09DEC2025

Delta for 23800 PE is -

Historical price for 23800 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 -6139 which decreased total open position to 24407

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4052 which decreased total open position to 30546

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 33.34, the open interest changed by 14533 which increased total open position to 34598

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 0.85, which was -0.7 lower than the previous day. The implied volatity was 28.51, the open interest changed by -3633 which decreased total open position to 20065

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 27.02, the open interest changed by 15183 which increased total open position to 23698

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.2, which was -0.95 lower than the previous day. The implied volatity was 25.49, the open interest changed by 1209 which increased total open position to 8515

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 26.61, the open interest changed by 4297 which increased total open position to 7306

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was 23.08, the open interest changed by 677 which increased total open position to 3009

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.75, which was -1.1 lower than the previous day. The implied volatity was 22.93, the open interest changed by 171 which increased total open position to 2332

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 3.65, which was 0.2 higher than the previous day. The implied volatity was 22.75, the open interest changed by 1942 which increased total open position to 2161

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 3.25, which was -1.15 lower than the previous day. The implied volatity was 19.16, the open interest changed by -62 which decreased total open position to 219

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 4.4, which was -0.85 lower than the previous day. The implied volatity was 19.90, the open interest changed by 93 which increased total open position to 281

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 5.95, which was -0.45 lower than the previous day. The implied volatity was 19.89, the open interest changed by 43 which increased total open position to 188

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 6.4, which was -0.8 lower than the previous day. The implied volatity was 20.54, the open interest changed by 3 which increased total open position to 145

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 7.2, which was -0.55 lower than the previous day. The implied volatity was 19.45, the open interest changed by 26 which increased total open position to 142

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 9, which was 1.45 higher than the previous day. The implied volatity was 18.62, the open interest changed by 58 which increased total open position to 116

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 8.5, which was -3.2 lower than the previous day. The implied volatity was 18.86, the open interest changed by 26 which increased total open position to 58

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 11.7, which was 0.65 higher than the previous day. The implied volatity was 18.12, the open interest changed by 32 which increased total open position to 32

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 11.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 0

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 11.05, which was -4.15 lower than the previous day. The implied volatity was 17.11, the open interest changed by -19 which decreased total open position to 24

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 14.4, which was -1.6 lower than the previous day. The implied volatity was 16.60, the open interest changed by 12 which increased total open position to 43

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 16, which was -4 lower than the previous day. The implied volatity was 15.82, the open interest changed by 29 which increased total open position to 31

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 20, which was 1.5 higher than the previous day. The implied volatity was 15.43, the open interest changed by 2 which increased total open position to 2

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