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 24300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1541 ₹ 1,15,575	-124 -9300.00	-	10 750	1 75	12 900
8 Dec	25960.55	1665 ₹ 1,24,875	-195 -14625.00	-	10 750	-6 -450	11 825
5 Dec	26186.45	1860 ₹ 1,39,500	114.3 8572.50	-	1 75	0 0	17 1,275
4 Dec	26033.75	1745.7 ₹ 1,30,927.5	47.95 3596.25	-	3 225	1 75	17 1,275
3 Dec	25986.00	1697.75 ₹ 1,27,331.25	-152.25 -11418.75	-	2 150	1 75	16 1,200
2 Dec	26032.20	1850 ₹ 1,38,750	-59.55 -4466.25	36.73	9 675	7 525	15 1,125
1 Dec	26175.75	1909.55 ₹ 1,43,216.25	-76.4 -5730.00	-	8 600	5 375	8 600
28 Nov	26202.95	1982.4 ₹ 1,48,680	4.1 307.50	19.96	2 150	0 0	3 225
27 Nov	26215.55	1974.85 ₹ 1,48,113.75	16.1 1207.50	-	3 225	1 75	3 225
26 Nov	26205.30	1956.3 ₹ 1,46,722.5	78.45 5883.75	-	3 225	2 150	2 150
25 Nov	25884.80	1878.75 ₹ 1,40,906.25	29.6 2220.00	-	0 0	0 0	0 0
24 Nov	25959.50	1878.75 ₹ 1,40,906.25	29.6 2220.00	-	0 0	0 0	0 0
21 Nov	26068.15	1878.75 ₹ 1,40,906.25	29.6 2220.00	13.62	3 225	0 0	0 0
20 Nov	26192.15	1849.15 ₹ 1,38,686.25	171.35 12851.25	-	0 0	-2 -150	0 0
19 Nov	26052.65	1849.15 ₹ 1,38,686.25	171.35 12851.25	-	0 0	-2 -150	0 0
18 Nov	25910.05	1849.15 ₹ 1,38,686.25	171.35 12851.25	-	0 0	-2 -150	0 0
17 Nov	26013.45	1849.15 ₹ 1,38,686.25	171.35 12851.25	-	1 75	-2 -150	1 75
14 Nov	25910.05	1677.8 ₹ 1,25,835	-62.3 -4672.50	-	4 300	3 225	3 225
13 Nov	25879.15	1748.1 ₹ 1,31,107.5	259.2 19440.00	-	5 375	0 0	0 0

12 Nov	25875.80	1488.9 ₹ 1,11,667.5	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1488.9 ₹ 1,11,667.5	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 24300 expiring on 09DEC2025

Delta for 24300 CE is -

Historical price for 24300 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1541, which was -124 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1665, which was -195 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 11

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1860, which was 114.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1745.7, which was 47.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1697.75, which was -152.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1850, which was -59.55 lower than the previous day. The implied volatity was 36.73, the open interest changed by 7 which increased total open position to 15

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1909.55, which was -76.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1982.4, which was 4.1 higher than the previous day. The implied volatity was 19.96, the open interest changed by 0 which decreased total open position to 3

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1974.85, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1956.3, which was 78.45 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 1878.75, which was 29.6 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 1878.75, which was 29.6 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 1878.75, which was 29.6 higher than the previous day. The implied volatity was 13.62, 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 1849.15, which was 171.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1849.15, which was 171.35 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 1849.15, which was 171.35 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 1849.15, which was 171.35 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 1677.8, which was -62.3 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 1748.1, which was 259.2 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 1488.9, 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 1488.9, 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 24300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-0.7 -52.50	-	77,625 58,21,875	401 30,075	5,568 4,17,600
8 Dec	25960.55	0.6 ₹ 45	-0.65 -48.75	45.93	45,977 34,48,275	-2,943 -2,20,725	5,167 3,87,525
5 Dec	26186.45	1.2 ₹ 90	0.05 3.75	28.13	59,751 44,81,325	3,168 2,37,600	8,110 6,08,250
4 Dec	26033.75	1.05 ₹ 78.75	-0.65 -48.75	22.97	49,127 36,84,525	787 59,025	4,942 3,70,650
3 Dec	25986.00	1.55 ₹ 116.25	-0.3 -22.50	21.70	67,536 50,65,200	2,376 1,78,200	4,155 3,11,625
2 Dec	26032.20	1.85 ₹ 138.75	-0.95 -71.25	21.33	4,274 3,20,550	621 46,575	1,779 1,33,425
1 Dec	26175.75	3 ₹ 225	-0.1 -7.50	22.50	3,097 2,32,275	470 35,250	1,158 86,850
28 Nov	26202.95	2.8 ₹ 210	-0.15 -11.25	19.37	2,577 1,93,275	53 3,975	688 51,600
27 Nov	26215.55	2.7 ₹ 202.5	-1.85 -138.75	18.63	920 69,000	-42 -3,150	635 47,625
26 Nov	26205.30	4 ₹ 300	-1.3 -97.50	18.76	5,429 4,07,175	616 46,200	677 50,775
25 Nov	25884.80	5.3 ₹ 397.5	-1.25 -93.75	16.16	26 1,950	7 525	61 4,575
24 Nov	25959.50	6.3 ₹ 472.5	-2.2 -165.00	16.80	41 3,075	11 825	54 4,050
21 Nov	26068.15	8.5 ₹ 637.5	1.35 101.25	17.04	16 1,200	9 675	43 3,225
20 Nov	26192.15	7.5 ₹ 562.5	-2.5 -187.50	17.23	7 525	2 150	34 2,550
19 Nov	26052.65	10 ₹ 750	-3 -225.00	16.63	3 225	10 750	32 2,400
18 Nov	25910.05	13 ₹ 975	-2 -150.00	15.87	36 2,700	3 225	22 1,650
17 Nov	26013.45	15 ₹ 1,125	-4.7 -352.50	16.83	2 150	0 0	19 1,425
14 Nov	25910.05	19.7 ₹ 1,477.5	-0.85 -63.75	16.09	11 825	-1 -75	19 1,425
13 Nov	25879.15	20.1 ₹ 1,507.5	-1.4 -105.00	15.68	172 12,900	2 150	20 1,500
12 Nov	25875.80	21.5 ₹ 1,612.5	-3.5 -262.50	15.56	7 525	1 75	18 1,350
11 Nov	25694.95	25 ₹ 1,875	-28.6 -2145.00	14.66	24 1,800	17 1,275	17 1,275
10 Nov	25574.35	53.6 ₹ 4,020	0 0.00	4.81	0 0	0 0	0 0
7 Nov	25492.30	53.6 ₹ 4,020	0 0.00	4.46	0 0	0 0	0 0

For Nifty - strike price 24300 expiring on 09DEC2025

Delta for 24300 PE is -

Historical price for 24300 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 401 which increased total open position to 5568

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 45.93, the open interest changed by -2943 which decreased total open position to 5167

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 28.13, the open interest changed by 3168 which increased total open position to 8110

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 22.97, the open interest changed by 787 which increased total open position to 4942

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.55, which was -0.3 lower than the previous day. The implied volatity was 21.70, the open interest changed by 2376 which increased total open position to 4155

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.85, which was -0.95 lower than the previous day. The implied volatity was 21.33, the open interest changed by 621 which increased total open position to 1779

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 3, which was -0.1 lower than the previous day. The implied volatity was 22.50, the open interest changed by 470 which increased total open position to 1158

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was 19.37, the open interest changed by 53 which increased total open position to 688

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 18.63, the open interest changed by -42 which decreased total open position to 635

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 4, which was -1.3 lower than the previous day. The implied volatity was 18.76, the open interest changed by 616 which increased total open position to 677

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 5.3, which was -1.25 lower than the previous day. The implied volatity was 16.16, the open interest changed by 7 which increased total open position to 61

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 6.3, which was -2.2 lower than the previous day. The implied volatity was 16.80, the open interest changed by 11 which increased total open position to 54

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 8.5, which was 1.35 higher than the previous day. The implied volatity was 17.04, the open interest changed by 9 which increased total open position to 43

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 7.5, which was -2.5 lower than the previous day. The implied volatity was 17.23, the open interest changed by 2 which increased total open position to 34

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 10, which was -3 lower than the previous day. The implied volatity was 16.63, the open interest changed by 10 which increased total open position to 32

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 13, which was -2 lower than the previous day. The implied volatity was 15.87, the open interest changed by 3 which increased total open position to 22

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 15, which was -4.7 lower than the previous day. The implied volatity was 16.83, the open interest changed by 0 which decreased total open position to 19

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 19.7, which was -0.85 lower than the previous day. The implied volatity was 16.09, the open interest changed by -1 which decreased total open position to 19

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 20.1, which was -1.4 lower than the previous day. The implied volatity was 15.68, the open interest changed by 2 which increased total open position to 20

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 21.5, which was -3.5 lower than the previous day. The implied volatity was 15.56, the open interest changed by 1 which increased total open position to 18

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 25, which was -28.6 lower than the previous day. The implied volatity was 14.66, the open interest changed by 17 which increased total open position to 17

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was 4.81, 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 53.6, which was 0 lower than the previous day. The implied volatity was 4.46, 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