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 24250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1706.5 ₹ 1,27,987.5	-142.65 -10698.75	-	0 0	1 75	0 0

8 Dec	25960.55	1706.5 ₹ 1,27,987.5	-142.65 -10698.75	-	14 1,050	1 75	1 75
5 Dec	26186.45	1849.15 ₹ 1,38,686.25	-114.7 -8602.50	-	0 0	0 0	0 0
4 Dec	26033.75	1849.15 ₹ 1,38,686.25	-114.7 -8602.50	-	0 0	0 0	0 0
3 Dec	25986.00	1849.15 ₹ 1,38,686.25	-114.7 -8602.50	-	0 0	0 0	0 0
2 Dec	26032.20	1849.15 ₹ 1,38,686.25	-114.7 -8602.50	-	1 75	0 0	2 150
1 Dec	26175.75	1963.85 ₹ 1,47,288.75	-63.3 -4747.50	-	2 150	0 0	2 150
28 Nov	26202.95	2023.1 ₹ 1,51,732.5	-20.45 -1533.75	-	2 150	0 0	2 150
27 Nov	26215.55	2040.65 ₹ 1,53,048.75	32.2 2415.00	-	2 150	0 0	2 150
26 Nov	26205.30	2006 ₹ 1,50,450	73.05 5478.75	-	2 150	2 150	2 150
25 Nov	25884.80	1928.4 ₹ 1,44,630	25.1 1882.50	-	0 0	0 0	0 0
24 Nov	25959.50	1928.4 ₹ 1,44,630	25.1 1882.50	-	0 0	0 0	0 0
21 Nov	26068.15	1928.4 ₹ 1,44,630	25.1 1882.50	-	4 300	0 0	0 0
20 Nov	26192.15	1903.3 ₹ 1,42,747.5	160.7 12052.50	-	0 0	1 75	0 0
19 Nov	26052.65	1903.3 ₹ 1,42,747.5	160.7 12052.50	-	0 0	1 75	0 0
18 Nov	25910.05	1903.3 ₹ 1,42,747.5	160.7 12052.50	-	0 0	1 75	0 0
17 Nov	26013.45	1903.3 ₹ 1,42,747.5	160.7 12052.50	-	1 75	1 75	1 75
14 Nov	25910.05	1752.35 ₹ 1,31,426.25	-67.95 -5096.25	-	3 225	0 0	0 0
13 Nov	25879.15	1814.85 ₹ 1,36,113.75	281.2 21090.00	13.60	2 150	0 0	0 0
12 Nov	25875.80	1533.65 ₹ 1,15,023.75	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1533.65 ₹ 1,15,023.75	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 24250 expiring on 09DEC2025

Delta for 24250 CE is -

Historical price for 24250 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1706.5, which was -142.65 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 1706.5, which was -142.65 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 1849.15, which was -114.7 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 1849.15, which was -114.7 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 1849.15, which was -114.7 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 1849.15, which was -114.7 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 1963.85, which was -63.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2023.1, which was -20.45 lower 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 2040.65, which was 32.2 higher 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 2006, which was 73.05 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 1928.4, which was 25.1 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 1928.4, which was 25.1 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 1928.4, which was 25.1 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 1903.3, which was 160.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1903.3, which was 160.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 1903.3, which was 160.7 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 1903.3, which was 160.7 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 1752.35, which was -67.95 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 1814.85, which was 281.2 higher than the previous day. The implied volatity was 13.60, 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 1533.65, 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 1533.65, 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 24250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-0.75 -56.25	-	56,503 42,37,725	-838 -62,850	1,699 1,27,425
8 Dec	25960.55	0.7 ₹ 52.5	-0.45 -33.75	47.98	33,811 25,35,825	-12 -900	2,537 1,90,275
5 Dec	26186.45	1.15 ₹ 86.25	0.05 3.75	28.67	34,888 26,16,600	1,322 99,150	2,549 1,91,175
4 Dec	26033.75	1.1 ₹ 82.5	-0.65 -48.75	23.78	40,572 30,42,900	-215 -16,125	1,227 92,025
3 Dec	25986.00	1.65 ₹ 123.75	0 0.00	22.44	8,254 6,19,050	1,311 98,325	1,442 1,08,150
2 Dec	26032.20	1.45 ₹ 108.75	-1.3 -97.50	21.26	338 25,350	43 3,225	131 9,825
1 Dec	26175.75	2.55 ₹ 191.25	-0.55 -41.25	22.45	241 18,075	-17 -1,275	88 6,600
28 Nov	26202.95	2.65 ₹ 198.75	-0.7 -52.50	19.70	106 7,950	53 3,975	105 7,875
27 Nov	26215.55	2.7 ₹ 202.5	-1.85 -138.75	19.05	129 9,675	18 1,350	52 3,900
26 Nov	26205.30	3.75 ₹ 281.25	-0.65 -48.75	19.02	16 1,200	2 150	34 2,550
25 Nov	25884.80	5 ₹ 375	-2.5 -187.50	16.50	2 150	1 75	32 2,400
24 Nov	25959.50	7.5 ₹ 562.5	-1.35 -101.25	17.65	26 1,950	0 0	31 2,325
21 Nov	26068.15	8.85 ₹ 663.75	-3.8 -285.00	17.54	48 3,600	31 2,325	31 2,325
20 Nov	26192.15	12.65 ₹ 948.75	-6.9 -517.50	-	0 0	25 1,875	0 0
19 Nov	26052.65	12.65 ₹ 948.75	-6.9 -517.50	-	0 0	25 1,875	0 0
18 Nov	25910.05	12.65 ₹ 948.75	-6.9 -517.50	16.19	35 2,625	25 1,875	25 1,875
17 Nov	26013.45	19.55 ₹ 1,466.25	-5.9 -442.50	-	0 0	30 2,250	0 0
14 Nov	25910.05	19.55 ₹ 1,466.25	-5.9 -442.50	16.44	30 2,250	30 2,250	30 2,250
13 Nov	25879.15	25.45 ₹ 1,908.75	-6.25 -468.75	-	0 0	0 0	0 0
12 Nov	25875.80	25.45 ₹ 1,908.75	-6.25 -468.75	16.49	1 75	0 0	4 300
11 Nov	25694.95	31.7 ₹ 2,377.5	-16.9 -1267.50	15.84	5 375	4 300	4 300
10 Nov	25574.35	48.6 ₹ 3,645	0 0.00	4.97	0 0	0 0	0 0
7 Nov	25492.30	48.6 ₹ 3,645	0 0.00	4.62	0 0	0 0	0 0

For Nifty - strike price 24250 expiring on 09DEC2025

Delta for 24250 PE is -

Historical price for 24250 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -838 which decreased total open position to 1699

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 47.98, the open interest changed by -12 which decreased total open position to 2537

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 28.67, the open interest changed by 1322 which increased total open position to 2549

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was 23.78, the open interest changed by -215 which decreased total open position to 1227

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 22.44, the open interest changed by 1311 which increased total open position to 1442

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.45, which was -1.3 lower than the previous day. The implied volatity was 21.26, the open interest changed by 43 which increased total open position to 131

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was 22.45, the open interest changed by -17 which decreased total open position to 88

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.65, which was -0.7 lower than the previous day. The implied volatity was 19.70, the open interest changed by 53 which increased total open position to 105

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.7, which was -1.85 lower than the previous day. The implied volatity was 19.05, the open interest changed by 18 which increased total open position to 52

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was 19.02, the open interest changed by 2 which increased total open position to 34

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 5, which was -2.5 lower than the previous day. The implied volatity was 16.50, the open interest changed by 1 which increased total open position to 32

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 7.5, which was -1.35 lower than the previous day. The implied volatity was 17.65, the open interest changed by 0 which decreased total open position to 31

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 8.85, which was -3.8 lower than the previous day. The implied volatity was 17.54, the open interest changed by 31 which increased total open position to 31

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 12.65, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 12.65, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 12.65, which was -6.9 lower than the previous day. The implied volatity was 16.19, the open interest changed by 25 which increased total open position to 25

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 19.55, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 19.55, which was -5.9 lower than the previous day. The implied volatity was 16.44, the open interest changed by 30 which increased total open position to 30

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 25.45, which was -6.25 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 25.45, which was -6.25 lower than the previous day. The implied volatity was 16.49, the open interest changed by 0 which decreased total open position to 4

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 31.7, which was -16.9 lower than the previous day. The implied volatity was 15.84, the open interest changed by 4 which increased total open position to 4

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 48.6, which was 0 lower than the previous day. The implied volatity was 4.97, 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 48.6, which was 0 lower than the previous day. The implied volatity was 4.62, 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