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 24200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1759 ₹ 1,31,925	-123 -9225.00	-	0 0	1 75	0 0
8 Dec	25960.55	1759 ₹ 1,31,925	-123 -9225.00	-	4 300	1 75	1 75
5 Dec	26186.45	1882 ₹ 1,41,150	-135 -10125.00	-	0 0	0 0	0 0
4 Dec	26033.75	1882 ₹ 1,41,150	-135 -10125.00	-	0 0	0 0	0 0
3 Dec	25986.00	1882 ₹ 1,41,150	-135 -10125.00	-	0 0	0 0	0 0
2 Dec	26032.20	1882 ₹ 1,41,150	-135 -10125.00	-	2 150	0 0	4 300
1 Dec	26175.75	2017 ₹ 1,51,275	-62.15 -4661.25	-	6 450	2 150	4 300
28 Nov	26202.95	2076.35 ₹ 1,55,726.25	18.6 1395.00	-	2 150	0 0	2 150
27 Nov	26215.55	2054.55 ₹ 1,54,091.25	-4.3 -322.50	-	4 300	0 0	2 150
26 Nov	26205.30	2056 ₹ 1,54,200	23.3 1747.50	-	3 225	2 150	2 150
25 Nov	25884.80	2032.7 ₹ 1,52,452.5	-96.85 -7263.75	-	0 0	1 75	0 0
24 Nov	25959.50	2032.7 ₹ 1,52,452.5	-96.85 -7263.75	-	0 0	1 75	0 0
21 Nov	26068.15	2032.7 ₹ 1,52,452.5	-96.85 -7263.75	25.38	1 75	1 75	1 75
20 Nov	26192.15	2120.35 ₹ 1,59,026.25	171.2 12840.00	14.11	4 300	0 0	0 0
19 Nov	26052.65	1949.15 ₹ 1,46,186.25	134.2 10065.00	-	0 0	-2 -150	0 0
18 Nov	25910.05	1949.15 ₹ 1,46,186.25	134.2 10065.00	-	0 0	-2 -150	0 0
17 Nov	26013.45	1949.15 ₹ 1,46,186.25	134.2 10065.00	-	1 75	-2 -150	1 75
14 Nov	25910.05	1814.95 ₹ 1,36,121.25	-57 -4275.00	-	4 300	3 225	3 225
13 Nov	25879.15	1871.95 ₹ 1,40,396.25	293.2 21990.00	16.54	1 75	0 0	0 0
12 Nov	25875.80	1578.75 ₹ 1,18,406.25	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1578.75 ₹ 1,18,406.25	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 24200 expiring on 09DEC2025

Delta for 24200 CE is -

Historical price for 24200 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1759, which was -123 lower 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 1759, which was -123 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 1882, which was -135 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 1882, which was -135 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 1882, which was -135 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 1882, which was -135 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2017, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2076.35, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2054.55, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 2056, which was 23.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 2032.7, which was -96.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 2032.7, which was -96.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 2032.7, which was -96.85 lower than the previous day. The implied volatity was 25.38, the open interest changed by 1 which increased total open position to 1

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 2120.35, which was 171.2 higher than the previous day. The implied volatity was 14.11, 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 1949.15, which was 134.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 1949.15, which was 134.2 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 1949.15, which was 134.2 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 1814.95, which was -57 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 1871.95, which was 293.2 higher than the previous day. The implied volatity was 16.54, 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 1578.75, 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 1578.75, 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 24200 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	-	63,247 47,43,525	-637 -47,775	6,133 4,59,975
8 Dec	25960.55	0.55 ₹ 41.25	-0.65 -48.75	-	74,217 55,66,275	-6,167 -4,62,525	6,770 5,07,750
5 Dec	26186.45	1.15 ₹ 86.25	0.05 3.75	29.37	56,874 42,65,550	8,955 6,71,625	12,937 9,70,275
4 Dec	26033.75	1 ₹ 75	-0.7 -52.50	24.01	51,551 38,66,325	-718 -53,850	3,982 2,98,650
3 Dec	25986.00	1.6 ₹ 120	-0.1 -7.50	22.94	67,462 50,59,650	2,798 2,09,850	4,700 3,52,500
2 Dec	26032.20	1.5 ₹ 112.5	-1.25 -93.75	21.86	6,037 4,52,775	231 17,325	1,902 1,42,650
1 Dec	26175.75	2.65 ₹ 198.75	-0.45 -33.75	23.19	3,543 2,65,725	784 58,800	1,671 1,25,325
28 Nov	26202.95	2.6 ₹ 195	-0.45 -33.75	20.07	2,562 1,92,150	-343 -25,725	887 66,525
27 Nov	26215.55	2.55 ₹ 191.25	-1.75 -131.25	19.35	2,661 1,99,575	-140 -10,500	1,230 92,250
26 Nov	26205.30	3.85 ₹ 288.75	-1 -75.00	19.52	4,458 3,34,350	864 64,800	1,370 1,02,750
25 Nov	25884.80	5 ₹ 375	-1.25 -93.75	16.88	668 50,100	82 6,150	506 37,950
24 Nov	25959.50	5.6 ₹ 420	-1.45 -108.75	17.30	328 24,600	156 11,700	424 31,800
21 Nov	26068.15	7.35 ₹ 551.25	-1.4 -105.00	17.43	51 3,825	22 1,650	268 20,100
20 Nov	26192.15	8.75 ₹ 656.25	-0.3 -22.50	18.45	14 1,050	1 75	246 18,450
19 Nov	26052.65	9.3 ₹ 697.5	-2.2 -165.00	17.18	63 4,725	30 2,250	245 18,375
18 Nov	25910.05	11.25 ₹ 843.75	0.65 48.75	16.24	32 2,400	10 750	215 16,125
17 Nov	26013.45	12.75 ₹ 956.25	-1.2 -90.00	17.11	238 17,850	133 9,975	205 15,375
14 Nov	25910.05	18.15 ₹ 1,361.25	-0.65 -48.75	16.58	102 7,650	15 1,125	72 5,400
13 Nov	25879.15	17 ₹ 1,275	-2 -150.00	15.91	78 5,850	17 1,275	57 4,275
12 Nov	25875.80	19 ₹ 1,425	-4.4 -330.00	15.91	13 975	6 450	40 3,000
11 Nov	25694.95	23.9 ₹ 1,792.5	-2.1 -157.50	15.27	24 1,800	12 900	34 2,550
10 Nov	25574.35	26 ₹ 1,950	-17.95 -1346.25	14.42	27 2,025	22 1,650	22 1,650
7 Nov	25492.30	43.95 ₹ 3,296.25	0 0.00	4.77	0 0	0 0	0 0

For Nifty - strike price 24200 expiring on 09DEC2025

Delta for 24200 PE is -

Historical price for 24200 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 -637 which decreased total open position to 6133

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -6167 which decreased total open position to 6770

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 29.37, the open interest changed by 8955 which increased total open position to 12937

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 24.01, the open interest changed by -718 which decreased total open position to 3982

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 22.94, the open interest changed by 2798 which increased total open position to 4700

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.5, which was -1.25 lower than the previous day. The implied volatity was 21.86, the open interest changed by 231 which increased total open position to 1902

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was 23.19, the open interest changed by 784 which increased total open position to 1671

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was 20.07, the open interest changed by -343 which decreased total open position to 887

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.55, which was -1.75 lower than the previous day. The implied volatity was 19.35, the open interest changed by -140 which decreased total open position to 1230

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 3.85, which was -1 lower than the previous day. The implied volatity was 19.52, the open interest changed by 864 which increased total open position to 1370

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was 16.88, the open interest changed by 82 which increased total open position to 506

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 5.6, which was -1.45 lower than the previous day. The implied volatity was 17.30, the open interest changed by 156 which increased total open position to 424

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 7.35, which was -1.4 lower than the previous day. The implied volatity was 17.43, the open interest changed by 22 which increased total open position to 268

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 8.75, which was -0.3 lower than the previous day. The implied volatity was 18.45, the open interest changed by 1 which increased total open position to 246

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 9.3, which was -2.2 lower than the previous day. The implied volatity was 17.18, the open interest changed by 30 which increased total open position to 245

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 11.25, which was 0.65 higher than the previous day. The implied volatity was 16.24, the open interest changed by 10 which increased total open position to 215

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 12.75, which was -1.2 lower than the previous day. The implied volatity was 17.11, the open interest changed by 133 which increased total open position to 205

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 18.15, which was -0.65 lower than the previous day. The implied volatity was 16.58, the open interest changed by 15 which increased total open position to 72

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 17, which was -2 lower than the previous day. The implied volatity was 15.91, the open interest changed by 17 which increased total open position to 57

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 19, which was -4.4 lower than the previous day. The implied volatity was 15.91, the open interest changed by 6 which increased total open position to 40

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 23.9, which was -2.1 lower than the previous day. The implied volatity was 15.27, the open interest changed by 12 which increased total open position to 34

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 26, which was -17.95 lower than the previous day. The implied volatity was 14.42, the open interest changed by 22 which increased total open position to 22

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 43.95, which was 0 lower than the previous day. The implied volatity was 4.77, 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