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 23950 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	2182.45 ₹ 1,63,683.75	189.1 14182.50	-	0 0	1 75	0 0
8 Dec	25960.55	2182.45 ₹ 1,63,683.75	189.1 14182.50	-	0 0	1 75	2 150
5 Dec	26186.45	2182.45 ₹ 1,63,683.75	189.1 14182.50	-	4 300	1 75	1 75
4 Dec	26033.75	1993.35 ₹ 1,49,501.25	-145.7 -10927.50	-	0 0	1 75	0 0
3 Dec	25986.00	1993.35 ₹ 1,49,501.25	-145.7 -10927.50	-	2 150	1 75	2 150
2 Dec	26032.20	2139.05 ₹ 1,60,428.75	-113 -8475.00	-	1 75	0 0	1 75
1 Dec	26175.75	2252.05 ₹ 1,68,903.75	-72.85 -5463.75	-	2 150	0 0	1 75
28 Nov	26202.95	2320.6 ₹ 1,74,045	-10.45 -783.75	-	2 150	0 0	1 75
27 Nov	26215.55	2326.9 ₹ 1,74,517.5	8.4 630.00	-	2 150	0 0	1 75
26 Nov	26205.30	2314.3 ₹ 1,73,572.5	87.85 6588.75	-	2 150	1 75	1 75

25 Nov	25884.80	2219 ₹ 1,66,425	11.9 892.50	-	0 0	0 0	0 0
24 Nov	25959.50	2219 ₹ 1,66,425	11.9 892.50	-	0 0	0 0	0 0
21 Nov	26068.15	2219 ₹ 1,66,425	11.9 892.50	-	2 150	0 0	0 0
20 Nov	26192.15	2207.1 ₹ 1,65,532.5	7.8 585.00	-	0 0	1 75	0 0
19 Nov	26052.65	2207.1 ₹ 1,65,532.5	7.8 585.00	-	1 75	1 75	1 75
18 Nov	25910.05	2199.3 ₹ 1,64,947.5	186.85 14013.75	-	0 0	-2 -150	0 0
17 Nov	26013.45	2199.3 ₹ 1,64,947.5	186.85 14013.75	-	1 75	-2 -150	1 75
14 Nov	25910.05	2012.45 ₹ 1,50,933.75	-68.1 -5107.50	-	4 300	3 225	3 225
13 Nov	25879.15	2074.8 ₹ 1,55,610	265.5 19912.50	-	2 150	0 0	0 0
12 Nov	25875.80	1809.3 ₹ 1,35,697.5	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 23950 expiring on 09DEC2025

Delta for 23950 CE is -

Historical price for 23950 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2182.45, which was 189.1 higher 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 2182.45, which was 189.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2182.45, which was 189.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1993.35, which was -145.7 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 1993.35, which was -145.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2139.05, which was -113 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 2252.05, which was -72.85 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 2320.6, which was -10.45 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 2326.9, which was 8.4 higher 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 2314.3, which was 87.85 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 2219, which was 11.9 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 2219, which was 11.9 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 2219, which was 11.9 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 2207.1, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 2207.1, which was 7.8 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 2199.3, which was 186.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 2199.3, which was 186.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 1

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 2012.45, which was -68.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 2074.8, which was 265.5 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 1809.3, 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 23950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-0.65 -48.75	-	48,136 36,10,200	-554 -41,550	2,584 1,93,800
8 Dec	25960.55	0.65 ₹ 48.75	-0.3 -22.50	-	34,635 25,97,625	-173 -12,975	3,138 2,35,350
5 Dec	26186.45	0.9 ₹ 67.5	-0.1 -7.50	31.90	21,611 16,20,825	1,341 1,00,575	3,311 2,48,325
4 Dec	26033.75	1 ₹ 75	-0.55 -41.25	27.17	31,421 23,56,575	629 47,175	1,970 1,47,750
3 Dec	25986.00	1.35 ₹ 101.25	-0.1 -7.50	25.32	17,543 13,15,725	1,250 93,750	1,341 1,00,575
2 Dec	26032.20	1.25 ₹ 93.75	-1.05 -78.75	24.04	177 13,275	73 5,475	91 6,825
1 Dec	26175.75	2.2 ₹ 165	-0.4 -30.00	25.22	104 7,800	0 0	18 1,350
28 Nov	26202.95	2.95 ₹ 221.25	-0.95 -71.25	22.63	54 4,050	18 1,350	18 1,350
27 Nov	26215.55	3.9 ₹ 292.5	-22.05 -1653.75	22.63	4 300	0 0	0 0
26 Nov	26205.30	25.95 ₹ 1,946.25	0 0.00	11.52	0 0	0 0	0 0
25 Nov	25884.80	25.95 ₹ 1,946.25	0 0.00	9.38	0 0	0 0	0 0
24 Nov	25959.50	25.95 ₹ 1,946.25	0 0.00	9.43	0 0	0 0	0 0
21 Nov	26068.15	25.95 ₹ 1,946.25	0 0.00	9.20	0 0	0 0	0 0
20 Nov	26192.15	25.95 ₹ 1,946.25	0 0.00	9.45	0 0	0 0	0 0
19 Nov	26052.65	25.95 ₹ 1,946.25	0 0.00	8.80	0 0	0 0	0 0
18 Nov	25910.05	25.95 ₹ 1,946.25	0 0.00	8.11	0 0	0 0	0 0
17 Nov	26013.45	25.95 ₹ 1,946.25	0 0.00	8.36	0 0	0 0	0 0
14 Nov	25910.05	25.95 ₹ 1,946.25	0 0.00	7.30	0 0	0 0	0 0
13 Nov	25879.15	25.95 ₹ 1,946.25	0 0.00	7.10	0 0	0 0	0 0
12 Nov	25875.80	25.95 ₹ 1,946.25	0 0.00	6.96	0 0	0 0	0 0
11 Nov	25694.95	25.95 ₹ 1,946.25	0 0.00	6.38	0 0	0 0	0 0
10 Nov	25574.35	25.95 ₹ 1,946.25	0 0.00	5.92	0 0	0 0	0 0
7 Nov	25492.30	25.95 ₹ 1,946.25	0 0.00	5.53	0 0	0 0	0 0

For Nifty - strike price 23950 expiring on 09DEC2025

Delta for 23950 PE is -

Historical price for 23950 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -554 which decreased total open position to 2584

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -173 which decreased total open position to 3138

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 31.90, the open interest changed by 1341 which increased total open position to 3311

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 27.17, the open interest changed by 629 which increased total open position to 1970

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 25.32, the open interest changed by 1250 which increased total open position to 1341

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 24.04, the open interest changed by 73 which increased total open position to 91

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.2, which was -0.4 lower than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 18

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.95, which was -0.95 lower than the previous day. The implied volatity was 22.63, the open interest changed by 18 which increased total open position to 18

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 3.9, which was -22.05 lower than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 11.52, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 25.95, 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 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 9.43, 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 25.95, which was 0 lower than the previous day. The implied volatity was 9.20, 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 25.95, which was 0 lower than the previous day. The implied volatity was 9.45, 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 25.95, which was 0 lower than the previous day. The implied volatity was 8.80, 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 25.95, which was 0 lower than the previous day. The implied volatity was 8.11, 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 25.95, which was 0 lower than the previous day. The implied volatity was 8.36, 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 25.95, which was 0 lower than the previous day. The implied volatity was 7.30, 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 25.95, which was 0 lower than the previous day. The implied volatity was 7.10, 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 25.95, which was 0 lower than the previous day. The implied volatity was 6.96, 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 25.95, which was 0 lower than the previous day. The implied volatity was 6.38, 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 25.95, which was 0 lower than the previous day. The implied volatity was 5.92, 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 25.95, which was 0 lower than the previous day. The implied volatity was 5.53, 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