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 23850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	2079.8 ₹ 1,55,985	-159.75 -11981.25	-	0 0	2 150	0 0
8 Dec	25960.55	2079.8 ₹ 1,55,985	-159.75 -11981.25	-	0 0	2 150	2 150
5 Dec	26186.45	2079.8 ₹ 1,55,985	-159.75 -11981.25	-	0 0	1 75	0 0
4 Dec	26033.75	2079.8 ₹ 1,55,985	-159.75 -11981.25	-	0 0	1 75	0 0
3 Dec	25986.00	2079.8 ₹ 1,55,985	-159.75 -11981.25	-	2 150	1 75	3 225
2 Dec	26032.20	2239.55 ₹ 1,67,966.25	-123.7 -9277.50	-	1 75	0 0	2 150
1 Dec	26175.75	2363.25 ₹ 1,77,243.75	-62.7 -4702.50	-	2 150	0 0	2 150

28 Nov	26202.95	2420.7 ₹ 1,81,552.5	-16.8 -1260.00	-	2 150	0 0	2 150
27 Nov	26215.55	2430.6 ₹ 1,82,295	24.35 1826.25	-	2 150	0 0	2 150
26 Nov	26205.30	2403.4 ₹ 1,80,255	43 3225.00	-	2 150	2 150	2 150
25 Nov	25884.80	2360.4 ₹ 1,77,030	-105.25 -7893.75	-	0 0	0 0	0 0
24 Nov	25959.50	2360.4 ₹ 1,77,030	-105.25 -7893.75	-	0 0	0 0	0 0
21 Nov	26068.15	2360.4 ₹ 1,77,030	-105.25 -7893.75	26.05	1 75	0 0	2 150
20 Nov	26192.15	2465.65 ₹ 1,84,923.75	153.85 11538.75	-	1 75	0 0	2 150
19 Nov	26052.65	2311.8 ₹ 1,73,385	18.15 1361.25	-	1 75	2 150	2 150
18 Nov	25910.05	2297.05 ₹ 1,72,278.75	94.15 7061.25	-	0 0	2 150	0 0
17 Nov	26013.45	2297.05 ₹ 1,72,278.75	94.15 7061.25	-	2 150	2 150	2 150
14 Nov	25910.05	2203.8 ₹ 1,65,285	300.25 22518.75	-	3 225	0 0	0 0
13 Nov	25879.15	1903.55 ₹ 1,42,766.25	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	1903.55 ₹ 1,42,766.25	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 23850 expiring on 09DEC2025

Delta for 23850 CE is -

Historical price for 23850 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2079.8, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2079.8, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2079.8, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2079.8, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2079.8, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2239.55, which was -123.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2363.25, which was -62.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2420.7, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2430.6, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 2403.4, which was 43 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 2360.4, which was -105.25 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 2360.4, which was -105.25 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 2360.4, which was -105.25 lower than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 2

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 2465.65, which was 153.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 2311.8, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 2297.05, which was 94.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 2297.05, which was 94.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 2203.8, which was 300.25 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 1903.55, 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 1903.55, 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 23850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-0.6 -45.00	-	63,045 47,28,375	1,972 1,47,900	4,292 3,21,900
8 Dec	25960.55	0.5 ₹ 37.5	-0.4 -30.00	-	29,046 21,78,450	-345 -25,875	2,320 1,74,000
5 Dec	26186.45	0.8 ₹ 60	-0.2 -15.00	32.89	16,251 12,18,825	1,041 78,075	2,665 1,99,875
4 Dec	26033.75	0.95 ₹ 71.25	-0.55 -41.25	28.23	31,946 23,95,950	125 9,375	1,624 1,21,800
3 Dec	25986.00	1.35 ₹ 101.25	-0.1 -7.50	26.48	18,601 13,95,075	1,336 1,00,200	1,499 1,12,425
2 Dec	26032.20	1.25 ₹ 93.75	-1.05 -78.75	25.07	686 51,450	120 9,000	163 12,225
1 Dec	26175.75	2.45 ₹ 183.75	-0.4 -30.00	26.58	175 13,125	-28 -2,100	43 3,225
28 Nov	26202.95	2.8 ₹ 210	-0.15 -11.25	23.38	76 5,700	41 3,075	71 5,325
27 Nov	26215.55	2.6 ₹ 195	-1.6 -120.00	22.35	155 11,625	-38 -2,850	30 2,250
26 Nov	26205.30	3.7 ₹ 277.5	-18.05 -1353.75	22.36	147 11,025	68 5,100	68 5,100
25 Nov	25884.80	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
24 Nov	25959.50	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
21 Nov	26068.15	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
20 Nov	26192.15	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
19 Nov	26052.65	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
18 Nov	25910.05	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
17 Nov	26013.45	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
14 Nov	25910.05	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
13 Nov	25879.15	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
12 Nov	25875.80	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
11 Nov	25694.95	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
10 Nov	25574.35	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0
7 Nov	25492.30	21.75 ₹ 1,631.25	1 75.00	-	0 0	0 0	0 0

For Nifty - strike price 23850 expiring on 09DEC2025

Delta for 23850 PE is -

Historical price for 23850 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 1972 which increased total open position to 4292

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 2320

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 32.89, the open interest changed by 1041 which increased total open position to 2665

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 28.23, the open interest changed by 125 which increased total open position to 1624

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 26.48, the open interest changed by 1336 which increased total open position to 1499

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.25, which was -1.05 lower than the previous day. The implied volatity was 25.07, the open interest changed by 120 which increased total open position to 163

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.45, which was -0.4 lower than the previous day. The implied volatity was 26.58, the open interest changed by -28 which decreased total open position to 43

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was 23.38, the open interest changed by 41 which increased total open position to 71

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.6, which was -1.6 lower than the previous day. The implied volatity was 22.35, the open interest changed by -38 which decreased total open position to 30

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 3.7, which was -18.05 lower than the previous day. The implied volatity was 22.36, the open interest changed by 68 which increased total open position to 68

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 21.75, which was 1 higher 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 21.75, which was 1 higher 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 21.75, which was 1 higher than the previous day. The implied volatity was -, 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 21.75, which was 1 higher 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 21.75, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 21.75, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 21.75, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 21.75, which was 1 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 21.75, which was 1 higher 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 21.75, which was 1 higher 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 21.75, which was 1 higher 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 21.75, which was 1 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 21.75, which was 1 higher than the previous day. The implied volatity was -, 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