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 24050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1830 ₹ 1,37,250	-179.7 -13477.50	-	3 225	0 0	4 300
8 Dec	25960.55	2009.7 ₹ 1,50,727.5	92.3 6922.50	-	0 0	4 300	4 300
5 Dec	26186.45	2009.7 ₹ 1,50,727.5	92.3 6922.50	-	0 0	0 0	0 0
4 Dec	26033.75	2009.7 ₹ 1,50,727.5	92.3 6922.50	34.89	1 75	0 0	5 375
3 Dec	25986.00	1917.4 ₹ 1,43,805	-142.6 -10695.00	-	2 150	2 150	5 375
2 Dec	26032.20	2060 ₹ 1,54,500	-95.95 -7196.25	28.19	3 225	2 150	3 225
1 Dec	26175.75	2155.95 ₹ 1,61,696.25	-70.1 -5257.50	-	2 150	0 0	1 75
28 Nov	26202.95	2221.75 ₹ 1,66,631.25	-4.4 -330.00	-	2 150	0 0	1 75
27 Nov	26215.55	2222.05 ₹ 1,66,653.75	-0.55 -41.25	-	2 150	0 0	1 75
26 Nov	26205.30	2219.6 ₹ 1,66,470	61.75 4631.25	-	3 225	1 75	1 75

25 Nov	25884.80	2157.85 ₹ 1,61,838.75	-105.3 -7897.50	-	0 0	0 0	0 0
24 Nov	25959.50	2157.85 ₹ 1,61,838.75	-105.3 -7897.50	-	0 0	0 0	0 0
21 Nov	26068.15	2157.85 ₹ 1,61,838.75	-105.3 -7897.50	24.14	1 75	0 0	1 75
20 Nov	26192.15	2258.7 ₹ 1,69,402.5	137.95 10346.25	-	2 150	-1 -75	1 75
19 Nov	26052.65	2120.75 ₹ 1,59,056.25	93.7 7027.50	-	1 75	-1 -75	2 150
18 Nov	25910.05	2027.05 ₹ 1,52,028.75	-74.15 -5561.25	23.14	4 300	2 150	3 225
17 Nov	26013.45	2101.2 ₹ 1,57,590	142.8 10710.00	-	1 75	-2 -150	1 75
14 Nov	25910.05	1958.4 ₹ 1,46,880	-39.65 -2973.75	-	4 300	3 225	3 225
13 Nov	25879.15	1991.85 ₹ 1,49,388.75	275.7 20677.50	-	2 150	0 0	0 0
12 Nov	25875.80	1716.15 ₹ 1,28,711.25	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 24050 expiring on 09DEC2025

Delta for 24050 CE is -

Historical price for 24050 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1830, which was -179.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2009.7, which was 92.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2009.7, which was 92.3 higher 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 2009.7, which was 92.3 higher than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 5

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1917.4, which was -142.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2060, which was -95.95 lower than the previous day. The implied volatity was 28.19, the open interest changed by 2 which increased total open position to 3

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2155.95, which was -70.1 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 2221.75, which was -4.4 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 2222.05, which was -0.55 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 2219.6, which was 61.75 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 2157.85, which was -105.3 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 2157.85, which was -105.3 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 2157.85, which was -105.3 lower than the previous day. The implied volatity was 24.14, 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 2258.7, which was 137.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 2120.75, which was 93.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 2027.05, which was -74.15 lower than the previous day. The implied volatity was 23.14, the open interest changed by 2 which increased total open position to 3

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 2101.2, which was 142.8 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 1958.4, which was -39.65 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 1991.85, which was 275.7 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 1716.15, 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 24050 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	-	35,125 26,34,375	-560 -42,000	1,852 1,38,900
8 Dec	25960.55	0.85 ₹ 63.75	-0.15 -11.25	-	33,625 25,21,875	203 15,225	2,412 1,80,900
5 Dec	26186.45	0.95 ₹ 71.25	-0.15 -11.25	30.73	22,172 16,62,900	459 34,425	2,209 1,65,675
4 Dec	26033.75	1 ₹ 75	-0.65 -48.75	25.96	27,406 20,55,450	370 27,750	1,750 1,31,250
3 Dec	25986.00	1.5 ₹ 112.5	-0.05 -3.75	24.51	11,754 8,81,550	1,318 98,850	1,380 1,03,500
2 Dec	26032.20	1.4 ₹ 105	-1.25 -93.75	23.28	245 18,375	39 2,925	62 4,650
1 Dec	26175.75	2.6 ₹ 195	0.2 15.00	24.69	87 6,525	12 900	23 1,725
28 Nov	26202.95	2.3 ₹ 172.5	-0.45 -33.75	21.08	25 1,875	6 450	11 825
27 Nov	26215.55	2.7 ₹ 202.5	-29.55 -2216.25	20.75	34 2,550	5 375	5 375
26 Nov	26205.30	32.25 ₹ 2,418.75	0 0.00	10.57	0 0	0 0	0 0
25 Nov	25884.80	32.25 ₹ 2,418.75	0 0.00	8.95	0 0	0 0	0 0
24 Nov	25959.50	32.25 ₹ 2,418.75	0 0.00	9.04	0 0	0 0	0 0
21 Nov	26068.15	32.25 ₹ 2,418.75	0 0.00	8.83	0 0	0 0	0 0
20 Nov	26192.15	32.25 ₹ 2,418.75	0 0.00	9.09	0 0	0 0	0 0
19 Nov	26052.65	32.25 ₹ 2,418.75	0 0.00	8.43	0 0	0 0	0 0
18 Nov	25910.05	32.25 ₹ 2,418.75	0 0.00	7.75	0 0	0 0	0 0
17 Nov	26013.45	32.25 ₹ 2,418.75	0 0.00	8.01	0 0	0 0	0 0
14 Nov	25910.05	32.25 ₹ 2,418.75	0 0.00	6.97	0 0	0 0	0 0
13 Nov	25879.15	32.25 ₹ 2,418.75	0 0.00	6.78	0 0	0 0	0 0
12 Nov	25875.80	32.25 ₹ 2,418.75	0 0.00	6.64	0 0	0 0	0 0
11 Nov	25694.95	32.25 ₹ 2,418.75	0 0.00	6.07	0 0	0 0	0 0
10 Nov	25574.35	32.25 ₹ 2,418.75	0 0.00	5.61	0 0	0 0	0 0
7 Nov	25492.30	32.25 ₹ 2,418.75	0 0.00	5.23	0 0	0 0	0 0

For Nifty - strike price 24050 expiring on 09DEC2025

Delta for 24050 PE is -

Historical price for 24050 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 -560 which decreased total open position to 1852

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 203 which increased total open position to 2412

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 30.73, the open interest changed by 459 which increased total open position to 2209

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 25.96, the open interest changed by 370 which increased total open position to 1750

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 24.51, the open interest changed by 1318 which increased total open position to 1380

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.4, which was -1.25 lower than the previous day. The implied volatity was 23.28, the open interest changed by 39 which increased total open position to 62

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.6, which was 0.2 higher than the previous day. The implied volatity was 24.69, the open interest changed by 12 which increased total open position to 23

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 21.08, the open interest changed by 6 which increased total open position to 11

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.7, which was -29.55 lower than the previous day. The implied volatity was 20.75, the open interest changed by 5 which increased total open position to 5

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 32.25, which was 0 lower than the previous day. The implied volatity was 10.57, 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 32.25, which was 0 lower than the previous day. The implied volatity was 8.95, 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 32.25, which was 0 lower than the previous day. The implied volatity was 9.04, 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 32.25, which was 0 lower than the previous day. The implied volatity was 8.83, 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 32.25, which was 0 lower than the previous day. The implied volatity was 9.09, 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 32.25, which was 0 lower than the previous day. The implied volatity was 8.43, 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 32.25, which was 0 lower than the previous day. The implied volatity was 7.75, 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 32.25, which was 0 lower than the previous day. The implied volatity was 8.01, 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 32.25, which was 0 lower than the previous day. The implied volatity was 6.97, 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 32.25, which was 0 lower than the previous day. The implied volatity was 6.78, 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 32.25, which was 0 lower than the previous day. The implied volatity was 6.64, 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 32.25, which was 0 lower than the previous day. The implied volatity was 6.07, 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 32.25, which was 0 lower than the previous day. The implied volatity was 5.61, 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 32.25, which was 0 lower than the previous day. The implied volatity was 5.23, 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