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 23900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	2189.65 ₹ 1,64,223.75	-122.4 -9180.00	-	0 0	1 75	0 0
8 Dec	25960.55	2189.65 ₹ 1,64,223.75	-122.4 -9180.00	-	0 0	1 75	1 75
5 Dec	26186.45	2189.65 ₹ 1,64,223.75	-122.4 -9180.00	-	0 0	0 0	0 0
4 Dec	26033.75	2189.65 ₹ 1,64,223.75	-122.4 -9180.00	-	0 0	0 0	0 0
3 Dec	25986.00	2189.65 ₹ 1,64,223.75	-122.4 -9180.00	-	0 0	0 0	0 0
2 Dec	26032.20	2189.65 ₹ 1,64,223.75	-122.4 -9180.00	-	1 75	0 0	1 75
1 Dec	26175.75	2312.05 ₹ 1,73,403.75	-68.75 -5156.25	-	2 150	0 0	1 75
28 Nov	26202.95	2376.25 ₹ 1,78,218.75	0.75 56.25	-	2 150	0 0	1 75
27 Nov	26215.55	2371.55 ₹ 1,77,866.25	-0.3 -22.50	-	2 150	0 0	1 75
26 Nov	26205.30	2368.85 ₹ 1,77,663.75	62.35 4676.25	-	3 225	1 75	1 75
25 Nov	25884.80	2306.5 ₹ 1,72,987.5	-105.1 -7882.50	-	0 0	0 0	0 0
24 Nov	25959.50	2306.5 ₹ 1,72,987.5	-105.1 -7882.50	-	0 0	0 0	0 0
21 Nov	26068.15	2306.5 ₹ 1,72,987.5	-105.1 -7882.50	24.62	1 75	0 0	1 75
20 Nov	26192.15	2407.15 ₹ 1,80,536.25	145.5 10912.50	-	2 150	0 0	1 75
19 Nov	26052.65	2261.65 ₹ 1,69,623.75	12.25 918.75	-	1 75	1 75	1 75
18 Nov	25910.05	2249.4 ₹ 1,68,705	101.65 7623.75	-	0 0	0 0	0 0
17 Nov	26013.45	2249.4 ₹ 1,68,705	101.65 7623.75	-	1 75	0 0	1 75
14 Nov	25910.05	2129.3 ₹ 1,59,697.5	273 20475.00	-	2 150	1 75	1 75
13 Nov	25879.15	1856.3 ₹ 1,39,222.5	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	1856.3 ₹ 1,39,222.5	0 0.00	-	0 0	0 0	0 0

11 Nov	25694.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 23900 expiring on 09DEC2025

Delta for 23900 CE is -

Historical price for 23900 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2189.65, which was -122.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2189.65, which was -122.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2189.65, which was -122.4 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 2189.65, which was -122.4 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 2189.65, which was -122.4 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 2189.65, which was -122.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2312.05, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2376.25, which was 0.75 higher 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 2371.55, which was -0.3 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 2368.85, which was 62.35 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 2306.5, which was -105.1 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 2306.5, which was -105.1 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 2306.5, which was -105.1 lower than the previous day. The implied volatity was 24.62, 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 2407.15, which was 145.5 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 2261.65, which was 12.25 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 2249.4, which was 101.65 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 2249.4, which was 101.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 2129.3, which was 273 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 1856.3, 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 1856.3, 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 23900 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	-	58,170 43,62,750	1,889 1,41,675	6,137 4,60,275
8 Dec	25960.55	0.6 ₹ 45	-0.35 -26.25	-	38,431 28,82,325	-810 -60,750	4,248 3,18,600
5 Dec	26186.45	0.85 ₹ 63.75	-0.1 -7.50	32.38	25,789 19,34,175	-1,813 -1,35,975	5,058 3,79,350
4 Dec	26033.75	0.95 ₹ 71.25	-0.6 -45.00	27.63	48,360 36,27,000	3,329 2,49,675	6,871 5,15,325
3 Dec	25986.00	1.35 ₹ 101.25	-0.1 -7.50	25.91	32,585 24,43,875	2,664 1,99,800	3,542 2,65,650
2 Dec	26032.20	1.3 ₹ 97.5	-0.95 -71.25	24.66	842 63,150	49 3,675	878 65,850
1 Dec	26175.75	2.1 ₹ 157.5	-0.75 -56.25	25.48	5,939 4,45,425	793 59,475	829 62,175
28 Nov	26202.95	2.7 ₹ 202.5	0 0.00	22.83	35 2,625	3 225	36 2,700
27 Nov	26215.55	2.55 ₹ 191.25	-1.25 -93.75	21.88	106 7,950	-18 -1,350	33 2,475
26 Nov	26205.30	3.6 ₹ 270	-19.65 -1473.75	21.87	124 9,300	51 3,825	51 3,825
25 Nov	25884.80	23.25 ₹ 1,743.75	0 0.00	9.59	0 0	0 0	0 0
24 Nov	25959.50	23.25 ₹ 1,743.75	0 0.00	9.65	0 0	0 0	0 0
21 Nov	26068.15	23.25 ₹ 1,743.75	0 0.00	9.38	0 0	0 0	0 0
20 Nov	26192.15	23.25 ₹ 1,743.75	0 0.00	9.63	0 0	0 0	0 0
19 Nov	26052.65	23.25 ₹ 1,743.75	0 0.00	8.98	0 0	0 0	0 0
18 Nov	25910.05	23.25 ₹ 1,743.75	0 0.00	8.29	0 0	0 0	0 0
17 Nov	26013.45	23.25 ₹ 1,743.75	0 0.00	8.53	0 0	0 0	0 0
14 Nov	25910.05	23.25 ₹ 1,743.75	0 0.00	7.83	0 0	0 0	0 0
13 Nov	25879.15	23.25 ₹ 1,743.75	0 0.00	7.26	0 0	0 0	0 0
12 Nov	25875.80	23.25 ₹ 1,743.75	0 0.00	7.12	0 0	0 0	0 0
11 Nov	25694.95	23.25 ₹ 1,743.75	0 0.00	6.54	0 0	0 0	0 0
10 Nov	25574.35	23.25 ₹ 1,743.75	0 0.00	6.08	0 0	0 0	0 0
7 Nov	25492.30	23.25 ₹ 1,743.75	0 0.00	5.68	0 0	0 0	0 0

For Nifty - strike price 23900 expiring on 09DEC2025

Delta for 23900 PE is -

Historical price for 23900 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 1889 which increased total open position to 6137

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 4248

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 32.38, the open interest changed by -1813 which decreased total open position to 5058

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 0.95, which was -0.6 lower than the previous day. The implied volatity was 27.63, the open interest changed by 3329 which increased total open position to 6871

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 25.91, the open interest changed by 2664 which increased total open position to 3542

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.3, which was -0.95 lower than the previous day. The implied volatity was 24.66, the open interest changed by 49 which increased total open position to 878

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 25.48, the open interest changed by 793 which increased total open position to 829

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 22.83, the open interest changed by 3 which increased total open position to 36

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was 21.88, the open interest changed by -18 which decreased total open position to 33

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 3.6, which was -19.65 lower than the previous day. The implied volatity was 21.87, the open interest changed by 51 which increased total open position to 51

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 23.25, which was 0 lower than the previous day. The implied volatity was 9.59, 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 23.25, which was 0 lower than the previous day. The implied volatity was 9.65, 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 23.25, which was 0 lower than the previous day. The implied volatity was 9.38, 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 23.25, which was 0 lower than the previous day. The implied volatity was 9.63, 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 23.25, which was 0 lower than the previous day. The implied volatity was 8.98, 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 23.25, which was 0 lower than the previous day. The implied volatity was 8.29, 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 23.25, which was 0 lower than the previous day. The implied volatity was 8.53, 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 23.25, which was 0 lower than the previous day. The implied volatity was 7.83, 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 23.25, which was 0 lower than the previous day. The implied volatity was 7.26, 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 23.25, which was 0 lower than the previous day. The implied volatity was 7.12, 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 23.25, which was 0 lower than the previous day. The implied volatity was 6.54, 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 23.25, which was 0 lower than the previous day. The implied volatity was 6.08, 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 23.25, which was 0 lower than the previous day. The implied volatity was 5.68, 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