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 24150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1695.85 ₹ 1,27,188.75	-245.2 -18390.00	-	544 40,800	542 40,650	543 40,725
8 Dec	25960.55	1941.05 ₹ 1,45,578.75	-115.6 -8670.00	-	0 0	1 75	1 75
5 Dec	26186.45	1941.05 ₹ 1,45,578.75	-115.6 -8670.00	-	0 0	0 0	0 0
4 Dec	26033.75	1941.05 ₹ 1,45,578.75	-115.6 -8670.00	-	0 0	0 0	0 0
3 Dec	25986.00	1941.05 ₹ 1,45,578.75	-115.6 -8670.00	-	0 0	0 0	0 0
2 Dec	26032.20	1941.05 ₹ 1,45,578.75	-115.6 -8670.00	-	1 75	0 0	1 75
1 Dec	26175.75	2056.65 ₹ 1,54,248.75	-69.85 -5238.75	-	2 150	0 0	1 75
28 Nov	26202.95	2122.2 ₹ 1,59,165	-4.85 -363.75	-	2 150	0 0	1 75
27 Nov	26215.55	2122.55 ₹ 1,59,191.25	14.9 1117.50	-	2 150	0 0	1 75
26 Nov	26205.30	2104.7 ₹ 1,57,852.5	45.65 3423.75	-	5 375	1 75	1 75
25 Nov	25884.80	2059.05 ₹ 1,54,428.75	-105.45 -7908.75	-	0 0	0 0	0 0
24 Nov	25959.50	2059.05 ₹ 1,54,428.75	-105.45 -7908.75	-	0 0	0 0	0 0
21 Nov	26068.15	2059.05 ₹ 1,54,428.75	-105.45 -7908.75	22.72	1 75	0 0	1 75
20 Nov	26192.15	2160 ₹ 1,62,000	145.9 10942.50	-	2 150	0 0	1 75

19 Nov	26052.65	2009.35 ₹ 1,50,701.25	6.1 457.50	-	4 300	1 75	1 75
18 Nov	25910.05	1995.65 ₹ 1,49,673.75	160.05 12003.75	-	0 0	1 75	0 0
17 Nov	26013.45	1995.65 ₹ 1,49,673.75	160.05 12003.75	-	4 300	1 75	1 75
14 Nov	25910.05	1833.2 ₹ 1,37,490	-84.6 -6345.00	-	2 150	0 0	0 0
13 Nov	25879.15	1912.35 ₹ 1,43,426.25	288.15 21611.25	13.96	2 150	0 0	0 0
12 Nov	25875.80	1624.2 ₹ 1,21,815	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1624.2 ₹ 1,21,815	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 24150 expiring on 09DEC2025

Delta for 24150 CE is -

Historical price for 24150 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1695.85, which was -245.2 lower than the previous day. The implied volatity was -, the open interest changed by 542 which increased total open position to 543

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1941.05, which was -115.6 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 1941.05, which was -115.6 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 1941.05, which was -115.6 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 1941.05, which was -115.6 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 1941.05, which was -115.6 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 2056.65, which was -69.85 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 2122.2, which was -4.85 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 2122.55, which was 14.9 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 2104.7, which was 45.65 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 2059.05, which was -105.45 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 2059.05, which was -105.45 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 2059.05, which was -105.45 lower than the previous day. The implied volatity was 22.72, 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 2160, which was 145.9 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 2009.35, which was 6.1 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 1995.65, which was 160.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 1995.65, which was 160.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 1833.2, which was -84.6 lower 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 1912.35, which was 288.15 higher than the previous day. The implied volatity was 13.96, 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 1624.2, 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 1624.2, 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 24150 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	-	49,986 37,48,950	-356 -26,700	1,869 1,40,175
8 Dec	25960.55	0.65 ₹ 48.75	-0.45 -33.75	50.24	41,403 31,05,225	-2,352 -1,76,400	2,225 1,66,875
5 Dec	26186.45	1.05 ₹ 78.75	-0.05 -3.75	29.74	46,299 34,72,425	2,662 1,99,650	4,577 3,43,275
4 Dec	26033.75	1 ₹ 75	-0.7 -52.50	24.74	35,664 26,74,800	755 56,625	1,915 1,43,625
3 Dec	25986.00	1.6 ₹ 120	-0.05 -3.75	23.49	17,514 13,13,550	835 62,625	1,160 87,000
2 Dec	26032.20	1.6 ₹ 120	-0.85 -63.75	22.57	985 73,875	144 10,800	325 24,375
1 Dec	26175.75	2.35 ₹ 176.25	-0.5 -37.50	23.25	229 17,175	8 600	181 13,575
28 Nov	26202.95	2.65 ₹ 198.75	-0.25 -18.75	20.56	313 23,475	26 1,950	173 12,975
27 Nov	26215.55	2.4 ₹ 180	-1.75 -131.25	19.62	194 14,550	-8 -600	147 11,025
26 Nov	26205.30	4.2 ₹ 315	-4.7 -352.50	20.17	301 22,575	155 11,625	155 11,625
25 Nov	25884.80	8.9 ₹ 667.5	0 0.00	-	0 0	9 675	0 0
24 Nov	25959.50	8.9 ₹ 667.5	0 0.00	-	0 0	9 675	0 0
21 Nov	26068.15	8.9 ₹ 667.5	0 0.00	18.35	1 75	9 675	9 675
20 Nov	26192.15	8.9 ₹ 667.5	-9.05 -678.75	-	0 0	15 1,125	0 0
19 Nov	26052.65	8.9 ₹ 667.5	-9.05 -678.75	17.45	29 2,175	15 1,125	15 1,125
18 Nov	25910.05	14 ₹ 1,050	-9.85 -738.75	-	0 0	14 1,050	0 0
17 Nov	26013.45	14 ₹ 1,050	-9.85 -738.75	-	0 0	14 1,050	0 0
14 Nov	25910.05	14 ₹ 1,050	-9.85 -738.75	16.17	17 1,275	14 1,050	14 1,050
13 Nov	25879.15	23.85 ₹ 1,788.75	0 0.00	-	0 0	1 75	0 0
12 Nov	25875.80	23.85 ₹ 1,788.75	0 0.00	-	0 0	1 75	0 0
11 Nov	25694.95	23.85 ₹ 1,788.75	0 0.00	15.63	1 75	1 75	2 150
10 Nov	25574.35	23.85 ₹ 1,788.75	-12.15 -911.25	14.53	1 75	1 75	1 75
7 Nov	25492.30	36 ₹ 2,700	-3.7 -277.50	-	0 0	0 0	0 0

For Nifty - strike price 24150 expiring on 09DEC2025

Delta for 24150 PE is -

Historical price for 24150 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 -356 which decreased total open position to 1869

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 50.24, the open interest changed by -2352 which decreased total open position to 2225

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 29.74, the open interest changed by 2662 which increased total open position to 4577

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 24.74, the open interest changed by 755 which increased total open position to 1915

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 23.49, the open interest changed by 835 which increased total open position to 1160

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was 22.57, the open interest changed by 144 which increased total open position to 325

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.35, which was -0.5 lower than the previous day. The implied volatity was 23.25, the open interest changed by 8 which increased total open position to 181

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was 20.56, the open interest changed by 26 which increased total open position to 173

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.4, which was -1.75 lower than the previous day. The implied volatity was 19.62, the open interest changed by -8 which decreased total open position to 147

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 4.2, which was -4.7 lower than the previous day. The implied volatity was 20.17, the open interest changed by 155 which increased total open position to 155

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 18.35, the open interest changed by 9 which increased total open position to 9

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 8.9, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 8.9, which was -9.05 lower than the previous day. The implied volatity was 17.45, the open interest changed by 15 which increased total open position to 15

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 14, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 14, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 14, which was -9.85 lower than the previous day. The implied volatity was 16.17, the open interest changed by 14 which increased total open position to 14

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 15.63, the open interest changed by 1 which increased total open position to 2

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 23.85, which was -12.15 lower than the previous day. The implied volatity was 14.53, the open interest changed by 1 which increased total open position to 1

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 36, which was -3.7 lower than the previous day. The implied volatity was -, 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