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 24000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1840.65 ₹ 1,38,048.75	-126.2 -9465.00	-	456 34,200	-253 -18,975	420 31,500
8 Dec	25960.55	1944.6 ₹ 1,45,845	-257.75 -19331.25	-	565 42,375	-366 -27,450	673 50,475
5 Dec	26186.45	2208.75 ₹ 1,65,656.25	144 10800.00	33.19	447 33,525	-17 -1,275	1,039 77,925
4 Dec	26033.75	2065.1 ₹ 1,54,882.5	43.2 3240.00	38.47	424 31,800	-118 -8,850	1,056 79,200
3 Dec	25986.00	2024.55 ₹ 1,51,841.25	-79.2 -5940.00	17.95	550 41,250	8 600	1,174 88,050
2 Dec	26032.20	2116.75 ₹ 1,58,756.25	-111.9 -8392.50	32.37	1,060 79,500	628 47,100	1,166 87,450
1 Dec	26175.75	2234.75 ₹ 1,67,606.25	-38.15 -2861.25	28.24	571 42,825	408 30,600	538 40,350
28 Nov	26202.95	2272.3 ₹ 1,70,422.5	-9.2 -690.00	-	86 6,450	79 5,925	130 9,750
27 Nov	26215.55	2284 ₹ 1,71,300	25 1875.00	-	42 3,150	40 3,000	51 3,825
26 Nov	26205.30	2257 ₹ 1,69,275	298.15 22361.25	-	9 675	6 450	11 825
25 Nov	25884.80	1953.1 ₹ 1,46,482.5	-254.2 -19065.00	14.16	6 450	5 375	5 375
24 Nov	25959.50	2207.3 ₹ 1,65,547.5	-105.4 -7905.00	-	0 0	0 0	0 0
21 Nov	26068.15	2207.3 ₹ 1,65,547.5	-105.4 -7905.00	24.24	1 75	0 0	1 75
20 Nov	26192.15	2308.25 ₹ 1,73,118.75	149.7 11227.50	-	2 150	0 0	1 75
19 Nov	26052.65	2158.55 ₹ 1,61,891.25	-3.25 -243.75	-	1 75	1 75	1 75
18 Nov	25910.05	2161.8 ₹ 1,62,135	166.8 12510.00	-	0 0	0 0	0 0

17 Nov	26013.45	2161.8 ₹ 1,62,135	166.8 12510.00	15.98	1 75	0 0	0 0
14 Nov	25910.05	1992.7 ₹ 1,49,452.5	230.1 17257.50	-	2 150	0 0	0 0
13 Nov	25879.15	1762.6 ₹ 1,32,195	0 0.00	-	0 0	0 0	0 0
12 Nov	25875.80	1762.6 ₹ 1,32,195	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 24000 expiring on 09DEC2025

Delta for 24000 CE is -

Historical price for 24000 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1840.65, which was -126.2 lower than the previous day. The implied volatity was -, the open interest changed by -253 which decreased total open position to 420

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1944.6, which was -257.75 lower than the previous day. The implied volatity was -, the open interest changed by -366 which decreased total open position to 673

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2208.75, which was 144 higher than the previous day. The implied volatity was 33.19, the open interest changed by -17 which decreased total open position to 1039

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2065.1, which was 43.2 higher than the previous day. The implied volatity was 38.47, the open interest changed by -118 which decreased total open position to 1056

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2024.55, which was -79.2 lower than the previous day. The implied volatity was 17.95, the open interest changed by 8 which increased total open position to 1174

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2116.75, which was -111.9 lower than the previous day. The implied volatity was 32.37, the open interest changed by 628 which increased total open position to 1166

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2234.75, which was -38.15 lower than the previous day. The implied volatity was 28.24, the open interest changed by 408 which increased total open position to 538

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2272.3, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 130

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2284, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 51

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 2257, which was 298.15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 11

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1953.1, which was -254.2 lower than the previous day. The implied volatity was 14.16, the open interest changed by 5 which increased total open position to 5

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 2207.3, 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 2207.3, which was -105.4 lower than the previous day. The implied volatity was 24.24, 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 2308.25, which was 149.7 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 2158.55, which was -3.25 lower 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 2161.8, which was 166.8 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 2161.8, which was 166.8 higher than the previous day. The implied volatity was 15.98, 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 1992.7, which was 230.1 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 1762.6, 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 1762.6, 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 24000 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	-	1,38,583 1,03,93,725	-2,202 -1,65,150	26,152 19,61,400
8 Dec	25960.55	0.6 ₹ 45	-0.35 -26.25	-	1,73,208 1,29,90,600	-23,136 -17,35,200	28,354 21,26,550
5 Dec	26186.45	0.85 ₹ 63.75	-0.2 -15.00	31.10	1,45,398 1,09,04,850	12,988 9,74,100	51,490 38,61,750
4 Dec	26033.75	1 ₹ 75	-0.65 -48.75	26.56	1,06,278 79,70,850	4,003 3,00,225	38,502 28,87,650
3 Dec	25986.00	1.45 ₹ 108.75	-0.05 -3.75	24.99	1,26,857 95,14,275	17,948 13,46,100	34,499 25,87,425
2 Dec	26032.20	1.4 ₹ 105	-0.85 -63.75	23.80	37,157 27,86,775	4,073 3,05,475	16,551 12,41,325
1 Dec	26175.75	2.15 ₹ 161.25	-0.7 -52.50	24.53	30,731 23,04,825	8,009 6,00,675	12,478 9,35,850
28 Nov	26202.95	2.4 ₹ 180	-0.75 -56.25	21.65	7,087 5,31,525	1,840 1,38,000	4,469 3,35,175
27 Nov	26215.55	3 ₹ 225	-1 -75.00	21.45	5,981 4,48,575	1,082 81,150	2,629 1,97,175
26 Nov	26205.30	3.75 ₹ 281.25	-0.4 -30.00	21.14	4,301 3,22,575	493 36,975	1,547 1,16,025
25 Nov	25884.80	3.5 ₹ 262.5	-1.45 -108.75	17.74	1,347 1,01,025	172 12,900	1,054 79,050
24 Nov	25959.50	4.55 ₹ 341.25	-1.65 -123.75	18.39	1,523 1,14,225	185 13,875	882 66,150
21 Nov	26068.15	6.45 ₹ 483.75	-0.35 -26.25	18.62	977 73,275	196 14,700	697 52,275
20 Nov	26192.15	6.4 ₹ 480	-1.55 -116.25	19.04	367 27,525	134 10,050	501 37,575
19 Nov	26052.65	8 ₹ 600	-1 -75.00	18.27	228 17,100	94 7,050	367 27,525
18 Nov	25910.05	9 ₹ 675	-1.15 -86.25	17.14	221 16,575	148 11,100	273 20,475
17 Nov	26013.45	10 ₹ 750	-3.05 -228.75	17.88	65 4,875	44 3,300	125 9,375
14 Nov	25910.05	13.3 ₹ 997.5	-1.4 -105.00	17.10	200 15,000	17 1,275	81 6,075
13 Nov	25879.15	13.75 ₹ 1,031.25	-1.5 -112.50	16.71	81 6,075	43 3,225	64 4,800
12 Nov	25875.80	14.5 ₹ 1,087.5	-4.85 -363.75	16.52	35 2,625	16 1,200	21 1,575
11 Nov	25694.95	19.7 ₹ 1,477.5	-9.25 -693.75	16.11	9 675	5 375	5 375
10 Nov	25574.35	28.95 ₹ 2,171.25	0 0.00	5.76	0 0	0 0	0 0
7 Nov	25492.30	28.95 ₹ 2,171.25	0 0.00	5.38	0 0	0 0	0 0

For Nifty - strike price 24000 expiring on 09DEC2025

Delta for 24000 PE is -

Historical price for 24000 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 -2202 which decreased total open position to 26152

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 -23136 which decreased total open position to 28354

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 31.10, the open interest changed by 12988 which increased total open position to 51490

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 26.56, the open interest changed by 4003 which increased total open position to 38502

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 24.99, the open interest changed by 17948 which increased total open position to 34499

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.4, which was -0.85 lower than the previous day. The implied volatity was 23.80, the open interest changed by 4073 which increased total open position to 16551

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.15, which was -0.7 lower than the previous day. The implied volatity was 24.53, the open interest changed by 8009 which increased total open position to 12478

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was 21.65, the open interest changed by 1840 which increased total open position to 4469

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 21.45, the open interest changed by 1082 which increased total open position to 2629

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 3.75, which was -0.4 lower than the previous day. The implied volatity was 21.14, the open interest changed by 493 which increased total open position to 1547

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was 17.74, the open interest changed by 172 which increased total open position to 1054

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 4.55, which was -1.65 lower than the previous day. The implied volatity was 18.39, the open interest changed by 185 which increased total open position to 882

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 6.45, which was -0.35 lower than the previous day. The implied volatity was 18.62, the open interest changed by 196 which increased total open position to 697

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 6.4, which was -1.55 lower than the previous day. The implied volatity was 19.04, the open interest changed by 134 which increased total open position to 501

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was 18.27, the open interest changed by 94 which increased total open position to 367

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 9, which was -1.15 lower than the previous day. The implied volatity was 17.14, the open interest changed by 148 which increased total open position to 273

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 10, which was -3.05 lower than the previous day. The implied volatity was 17.88, the open interest changed by 44 which increased total open position to 125

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 13.3, which was -1.4 lower than the previous day. The implied volatity was 17.10, the open interest changed by 17 which increased total open position to 81

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 13.75, which was -1.5 lower than the previous day. The implied volatity was 16.71, the open interest changed by 43 which increased total open position to 64

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 14.5, which was -4.85 lower than the previous day. The implied volatity was 16.52, the open interest changed by 16 which increased total open position to 21

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 19.7, which was -9.25 lower than the previous day. The implied volatity was 16.11, the open interest changed by 5 which increased total open position to 5

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 28.95, which was 0 lower than the previous day. The implied volatity was 5.76, 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 28.95, which was 0 lower than the previous day. The implied volatity was 5.38, 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