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 24100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1650 ₹ 1,23,750	-257 -19275.00	-	1 75	0 0	1 75
8 Dec	25960.55	1907 ₹ 1,43,025	-81 -6075.00	-	0 0	1 75	1 75
5 Dec	26186.45	1907 ₹ 1,43,025	-81 -6075.00	-	0 0	0 0	0 0
4 Dec	26033.75	1907 ₹ 1,43,025	-81 -6075.00	-	0 0	0 0	0 0
3 Dec	25986.00	1907 ₹ 1,43,025	-81 -6075.00	-	1 75	0 0	2 150
2 Dec	26032.20	1988 ₹ 1,49,100	-115.35 -8651.25	-	1 75	0 0	2 150
1 Dec	26175.75	2103.35 ₹ 1,57,751.25	-75.8 -5685.00	-	2 150	-1 -75	2 150
28 Nov	26202.95	2174.65 ₹ 1,63,098.75	-1.7 -127.50	-	4 300	2 150	3 225
27 Nov	26215.55	2172.15 ₹ 1,62,911.25	-0.45 -33.75	-	2 150	0 0	1 75
26 Nov	26205.30	2169.6 ₹ 1,62,720	90.9 6817.50	-	2 150	1 75	1 75
25 Nov	25884.80	2071.45 ₹ 1,55,358.75	18.8 1410.00	-	0 0	0 0	0 0
24 Nov	25959.50	2071.45 ₹ 1,55,358.75	18.8 1410.00	-	0 0	0 0	0 0
21 Nov	26068.15	2071.45 ₹ 1,55,358.75	18.8 1410.00	-	2 150	0 0	0 0
20 Nov	26192.15	2052.65 ₹ 1,53,948.75	151.25 11343.75	-	0 0	-1 -75	0 0
19 Nov	26052.65	2052.65 ₹ 1,53,948.75	151.25 11343.75	-	0 0	-1 -75	0 0
18 Nov	25910.05	2052.65 ₹ 1,53,948.75	151.25 11343.75	-	0 0	-1 -75	0 0
17 Nov	26013.45	2052.65 ₹ 1,53,948.75	151.25 11343.75	-	1 75	-1 -75	1 75
14 Nov	25910.05	1901.4 ₹ 1,42,605	-68.25 -5118.75	-	4 300	2 150	2 150
13 Nov	25879.15	1969.65 ₹ 1,47,723.75	299.65 22473.75	16.79	1 75	0 0	0 0

12 Nov	25875.80	1670 ₹ 1,25,250	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 24100 expiring on 09DEC2025

Delta for 24100 CE is -

Historical price for 24100 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1650, which was -257 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1907, which was -81 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 1907, which was -81 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 1907, which was -81 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 1907, which was -81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1988, which was -115.35 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 2103.35, which was -75.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2174.65, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2172.15, which was -0.45 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 2169.6, which was 90.9 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 2071.45, which was 18.8 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 2071.45, which was 18.8 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 2071.45, which was 18.8 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 2052.65, which was 151.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 2052.65, which was 151.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 2052.65, which was 151.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 2052.65, which was 151.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 1901.4, which was -68.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 1969.65, which was 299.65 higher than the previous day. The implied volatity was 16.79, 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 1670, 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 24100 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	-	51,537 38,65,275	245 18,375	4,662 3,49,650
8 Dec	25960.55	0.6 ₹ 45	-0.5 -37.50	-	41,632 31,22,400	-60 -4,500	4,417 3,31,275
5 Dec	26186.45	1.05 ₹ 78.75	-0.05 -3.75	30.38	33,655 25,24,125	528 39,600	4,477 3,35,775
4 Dec	26033.75	1 ₹ 75	-0.6 -45.00	25.35	48,171 36,12,825	457 34,275	3,949 2,96,175
3 Dec	25986.00	1.45 ₹ 108.75	-0.15 -11.25	23.80	53,061 39,79,575	2,803 2,10,225	3,492 2,61,900
2 Dec	26032.20	1.5 ₹ 112.5	-1.05 -78.75	22.92	1,795 1,34,625	115 8,625	689 51,675
1 Dec	26175.75	2.5 ₹ 187.5	-0.4 -30.00	24.06	1,381 1,03,575	343 25,725	574 43,050
28 Nov	26202.95	2.85 ₹ 213.75	-0.15 -11.25	21.19	889 66,675	49 3,675	231 17,325
27 Nov	26215.55	2.65 ₹ 198.75	-1.4 -105.00	20.28	447 33,525	37 2,775	182 13,650
26 Nov	26205.30	3.55 ₹ 266.25	-32.25 -2418.75	20.15	528 39,600	145 10,875	145 10,875
25 Nov	25884.80	35.8 ₹ 2,685	0 0.00	8.74	0 0	0 0	0 0
24 Nov	25959.50	35.8 ₹ 2,685	0 0.00	8.84	0 0	0 0	0 0
21 Nov	26068.15	35.8 ₹ 2,685	0 0.00	8.64	0 0	0 0	0 0
20 Nov	26192.15	35.8 ₹ 2,685	0 0.00	8.90	0 0	0 0	0 0
19 Nov	26052.65	35.8 ₹ 2,685	0 0.00	8.26	0 0	0 0	0 0
18 Nov	25910.05	35.8 ₹ 2,685	0 0.00	7.56	0 0	0 0	0 0
17 Nov	26013.45	35.8 ₹ 2,685	0 0.00	7.83	0 0	0 0	0 0
14 Nov	25910.05	35.8 ₹ 2,685	0 0.00	6.81	0 0	0 0	0 0
13 Nov	25879.15	35.8 ₹ 2,685	0 0.00	6.62	0 0	0 0	0 0
12 Nov	25875.80	35.8 ₹ 2,685	0 0.00	6.49	0 0	0 0	0 0
11 Nov	25694.95	35.8 ₹ 2,685	0 0.00	5.91	0 0	0 0	0 0
10 Nov	25574.35	35.8 ₹ 2,685	0 0.00	5.45	0 0	0 0	0 0
7 Nov	25492.30	35.8 ₹ 2,685	0 0.00	5.07	0 0	0 0	0 0

For Nifty - strike price 24100 expiring on 09DEC2025

Delta for 24100 PE is -

Historical price for 24100 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 245 which increased total open position to 4662

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.6, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 4417

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 30.38, the open interest changed by 528 which increased total open position to 4477

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 25.35, the open interest changed by 457 which increased total open position to 3949

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 23.80, the open interest changed by 2803 which increased total open position to 3492

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.5, which was -1.05 lower than the previous day. The implied volatity was 22.92, the open interest changed by 115 which increased total open position to 689

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.5, which was -0.4 lower than the previous day. The implied volatity was 24.06, the open interest changed by 343 which increased total open position to 574

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 21.19, the open interest changed by 49 which increased total open position to 231

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.65, which was -1.4 lower than the previous day. The implied volatity was 20.28, the open interest changed by 37 which increased total open position to 182

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 3.55, which was -32.25 lower than the previous day. The implied volatity was 20.15, the open interest changed by 145 which increased total open position to 145

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 8.74, 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 35.8, which was 0 lower than the previous day. The implied volatity was 8.84, 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 35.8, which was 0 lower than the previous day. The implied volatity was 8.64, 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 35.8, which was 0 lower than the previous day. The implied volatity was 8.90, 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 35.8, which was 0 lower than the previous day. The implied volatity was 8.26, 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 35.8, which was 0 lower than the previous day. The implied volatity was 7.56, 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 35.8, 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 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 6.81, 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 35.8, which was 0 lower than the previous day. The implied volatity was 6.62, 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 35.8, which was 0 lower than the previous day. The implied volatity was 6.49, 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 35.8, which was 0 lower than the previous day. The implied volatity was 5.91, 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 35.8, which was 0 lower than the previous day. The implied volatity was 5.45, 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 35.8, which was 0 lower than the previous day. The implied volatity was 5.07, 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