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 24350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1787.95 ₹ 1,34,096.25	-70.75 -5306.25	-	0 0	2 150	0 0
8 Dec	25960.55	1787.95 ₹ 1,34,096.25	-70.75 -5306.25	-	0 0	2 150	2 150
5 Dec	26186.45	1787.95 ₹ 1,34,096.25	-70.75 -5306.25	-	0 0	1 75	0 0
4 Dec	26033.75	1787.95 ₹ 1,34,096.25	-70.75 -5306.25	-	0 0	1 75	0 0
3 Dec	25986.00	1787.95 ₹ 1,34,096.25	-70.75 -5306.25	-	0 0	1 75	0 0
2 Dec	26032.20	1787.95 ₹ 1,34,096.25	-70.75 -5306.25	33.55	3 225	1 75	2 150
1 Dec	26175.75	1858.7 ₹ 1,39,402.5	-69.4 -5205.00	-	2 150	0 0	1 75
28 Nov	26202.95	1923.05 ₹ 1,44,228.75	-4.75 -356.25	-	2 150	0 0	1 75
27 Nov	26215.55	1924.2 ₹ 1,44,315	15.25 1143.75	-	2 150	0 0	1 75
26 Nov	26205.30	1904.85 ₹ 1,42,863.75	65.55 4916.25	-	3 225	1 75	1 75
25 Nov	25884.80	1839.3 ₹ 1,37,947.5	-141.55 -10616.25	-	0 0	0 0	0 0
24 Nov	25959.50	1839.3 ₹ 1,37,947.5	-141.55 -10616.25	-	0 0	0 0	0 0
21 Nov	26068.15	1839.3 ₹ 1,37,947.5	-141.55 -10616.25	17.58	1 75	0 0	0 0
20 Nov	26192.15	1971.65 ₹ 1,47,873.75	171.5 12862.50	-	6 450	0 0	0 0
19 Nov	26052.65	1800.15 ₹ 1,35,011.25	155 11625.00	-	0 0	1 75	0 0

18 Nov	25910.05	1800.15 ₹ 1,35,011.25	155 11625.00	-	0 0	1 75	0 0
17 Nov	26013.45	1800.15 ₹ 1,35,011.25	155 11625.00	-	1 75	1 75	1 75
14 Nov	25910.05	1654.7 ₹ 1,24,102.5	-68.35 -5126.25	-	3 225	0 0	0 0
13 Nov	25879.15	1717.65 ₹ 1,28,823.75	273.05 20478.75	13.45	2 150	0 0	0 0
12 Nov	25875.80	1444.6 ₹ 1,08,345	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1444.6 ₹ 1,08,345	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 24350 expiring on 09DEC2025

Delta for 24350 CE is -

Historical price for 24350 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1787.95, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1787.95, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1787.95, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1787.95, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1787.95, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1787.95, which was -70.75 lower than the previous day. The implied volatity was 33.55, the open interest changed by 1 which increased total open position to 2

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1858.7, which was -69.4 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 1923.05, which was -4.75 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 1924.2, which was 15.25 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 1904.85, which was 65.55 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 1839.3, which was -141.55 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 1839.3, which was -141.55 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 1839.3, which was -141.55 lower than the previous day. The implied volatity was 17.58, 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 1971.65, which was 171.5 higher than the previous day. The implied volatity was -, 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 1800.15, which was 155 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 1800.15, which was 155 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 1800.15, which was 155 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 1654.7, which was -68.35 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 1717.65, which was 273.05 higher than the previous day. The implied volatity was 13.45, 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 1444.6, 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 1444.6, 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 24350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.1 ₹ 7.5	-0.7 -52.50	-	56,858 42,64,350	-627 -47,025	1,274 95,550
8 Dec	25960.55	0.55 ₹ 41.25	-0.65 -48.75	44.23	31,736 23,80,200	-479 -35,925	1,901 1,42,575
5 Dec	26186.45	1.2 ₹ 90	0 0.00	27.45	45,731 34,29,825	220 16,500	2,380 1,78,500
4 Dec	26033.75	1.1 ₹ 82.5	-0.65 -48.75	22.48	39,336 29,50,200	1,169 87,675	2,160 1,62,000
3 Dec	25986.00	1.65 ₹ 123.75	-0.3 -22.50	21.29	18,757 14,06,775	835 62,625	991 74,325
2 Dec	26032.20	1.8 ₹ 135	-1.05 -78.75	20.72	319 23,925	70 5,250	156 11,700
1 Dec	26175.75	3.05 ₹ 228.75	-0.15 -11.25	21.94	486 36,450	51 3,825	86 6,450
28 Nov	26202.95	2.75 ₹ 206.25	-0.65 -48.75	18.87	66 4,950	1 75	35 2,625
27 Nov	26215.55	3.35 ₹ 251.25	-1.1 -82.50	18.71	22 1,650	-3 -225	34 2,550
26 Nov	26205.30	4.5 ₹ 337.5	-2.5 -187.50	18.63	30 2,250	37 2,775	37 2,775
25 Nov	25884.80	7 ₹ 525	-2.95 -221.25	-	0 0	28 2,100	0 0
24 Nov	25959.50	7 ₹ 525	-2.95 -221.25	16.56	5 375	28 2,100	28 2,100
21 Nov	26068.15	9.95 ₹ 746.25	-3.65 -273.75	-	0 0	29 2,175	0 0
20 Nov	26192.15	9.95 ₹ 746.25	-3.65 -273.75	17.62	42 3,150	29 2,175	29 2,175
19 Nov	26052.65	13.6 ₹ 1,020	0.95 71.25	-	0 0	4 300	0 0
18 Nov	25910.05	13.6 ₹ 1,020	0.95 71.25	15.61	11 825	4 300	19 1,425
17 Nov	26013.45	12.65 ₹ 948.75	-7.8 -585.00	15.96	17 1,275	1 75	15 1,125
14 Nov	25910.05	20.45 ₹ 1,533.75	-0.95 -71.25	15.84	6 450	1 75	14 1,050
13 Nov	25879.15	21.4 ₹ 1,605	0 0.00	15.51	26 1,950	3 225	13 975
12 Nov	25875.80	21.4 ₹ 1,605	-14.95 -1121.25	15.18	3 225	10 750	10 750
11 Nov	25694.95	36.35 ₹ 2,726.25	-22.65 -1698.75	15.55	8 600	0 0	0 0
10 Nov	25574.35	59 ₹ 4,425	0 0.00	4.65	0 0	0 0	0 0
7 Nov	25492.30	59 ₹ 4,425	0 0.00	4.31	0 0	0 0	0 0

For Nifty - strike price 24350 expiring on 09DEC2025

Delta for 24350 PE is -

Historical price for 24350 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.1, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -627 which decreased total open position to 1274

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 44.23, the open interest changed by -479 which decreased total open position to 1901

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 27.45, the open interest changed by 220 which increased total open position to 2380

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 22.48, the open interest changed by 1169 which increased total open position to 2160

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 21.29, the open interest changed by 835 which increased total open position to 991

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was 20.72, the open interest changed by 70 which increased total open position to 156

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was 21.94, the open interest changed by 51 which increased total open position to 86

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was 18.87, the open interest changed by 1 which increased total open position to 35

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 3.35, which was -1.1 lower than the previous day. The implied volatity was 18.71, the open interest changed by -3 which decreased total open position to 34

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 4.5, which was -2.5 lower than the previous day. The implied volatity was 18.63, the open interest changed by 37 which increased total open position to 37

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 7, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 7, which was -2.95 lower than the previous day. The implied volatity was 16.56, the open interest changed by 28 which increased total open position to 28

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 9.95, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 9.95, which was -3.65 lower than the previous day. The implied volatity was 17.62, the open interest changed by 29 which increased total open position to 29

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 13.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 13.6, which was 0.95 higher than the previous day. The implied volatity was 15.61, the open interest changed by 4 which increased total open position to 19

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 12.65, which was -7.8 lower than the previous day. The implied volatity was 15.96, the open interest changed by 1 which increased total open position to 15

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 20.45, which was -0.95 lower than the previous day. The implied volatity was 15.84, the open interest changed by 1 which increased total open position to 14

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 21.4, which was 0 lower than the previous day. The implied volatity was 15.51, the open interest changed by 3 which increased total open position to 13

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 21.4, which was -14.95 lower than the previous day. The implied volatity was 15.18, the open interest changed by 10 which increased total open position to 10

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 36.35, which was -22.65 lower than the previous day. The implied volatity was 15.55, 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 59, which was 0 lower than the previous day. The implied volatity was 4.65, 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 59, which was 0 lower than the previous day. The implied volatity was 4.31, 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