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 24400 CE
Delta: 1.00 Vega: 0.00 Theta: -6.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1438 ₹ 1,07,850	-112 -8400.00	30.00	28 2,100	-7 -525	17 1,275
8 Dec	25960.55	1550 ₹ 1,16,250	-95.8 -7185.00	61.43	30 2,250	24 1,800	24 1,800
5 Dec	26186.45	1645.8 ₹ 1,23,435	95.8 7185.00	-	0 0	-1 -75	0 0
4 Dec	26033.75	1645.8 ₹ 1,23,435	95.8 7185.00	23.51	2 150	-1 -75	37 2,775
3 Dec	25986.00	1550 ₹ 1,16,250	-158 -11850.00	-	1 75	2 150	38 2,850
2 Dec	26032.20	1708 ₹ 1,28,100	-122 -9150.00	22.05	14 1,050	14 1,050	36 2,700
1 Dec	26175.75	1830 ₹ 1,37,250	-49.6 -3720.00	-	30 2,250	20 1,500	22 1,650

28 Nov	26202.95	1877.05 ₹ 1,40,778.75	-4.05 -303.75	-	2 150	0 0	2 150
27 Nov	26215.55	1877.7 ₹ 1,40,827.5	17.95 1346.25	-	2 150	0 0	2 150
26 Nov	26205.30	1857.55 ₹ 1,39,316.25	41.6 3120.00	-	3 225	2 150	2 150
25 Nov	25884.80	1815.95 ₹ 1,36,196.25	-115.65 -8673.75	-	0 0	1 75	0 0
24 Nov	25959.50	1815.95 ₹ 1,36,196.25	-115.65 -8673.75	-	0 0	1 75	0 0
21 Nov	26068.15	1815.95 ₹ 1,36,196.25	-115.65 -8673.75	21.11	1 75	1 75	1 75
20 Nov	26192.15	1922.35 ₹ 1,44,176.25	171.25 12843.75	13.82	8 600	0 0	0 0
19 Nov	26052.65	1751.1 ₹ 1,31,332.5	154.5 11587.50	-	0 0	1 75	0 0
18 Nov	25910.05	1751.1 ₹ 1,31,332.5	154.5 11587.50	-	0 0	1 75	0 0
17 Nov	26013.45	1751.1 ₹ 1,31,332.5	154.5 11587.50	-	1 75	1 75	1 75
14 Nov	25910.05	1606.05 ₹ 1,20,453.75	-68.3 -5122.50	-	3 225	0 0	0 0
13 Nov	25879.15	1669.1 ₹ 1,25,182.5	268.35 20126.25	13.35	2 150	0 0	0 0
12 Nov	25875.80	1400.75 ₹ 1,05,056.25	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1400.75 ₹ 1,05,056.25	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 24400 expiring on 09DEC2025

Delta for 24400 CE is 1.00

Historical price for 24400 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1438, which was -112 lower than the previous day. The implied volatity was 30.00, the open interest changed by -7 which decreased total open position to 17

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1550, which was -95.8 lower than the previous day. The implied volatity was 61.43, the open interest changed by 24 which increased total open position to 24

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1645.8, which was 95.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1645.8, which was 95.8 higher than the previous day. The implied volatity was 23.51, the open interest changed by -1 which decreased total open position to 37

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1550, which was -158 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1708, which was -122 lower than the previous day. The implied volatity was 22.05, the open interest changed by 14 which increased total open position to 36

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1830, which was -49.6 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 22

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1877.05, which was -4.05 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 1877.7, which was 17.95 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 1857.55, which was 41.6 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 1815.95, which was -115.65 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 1815.95, which was -115.65 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 1815.95, which was -115.65 lower than the previous day. The implied volatity was 21.11, 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 1922.35, which was 171.25 higher than the previous day. The implied volatity was 13.82, 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 1751.1, which was 154.5 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 1751.1, which was 154.5 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 1751.1, which was 154.5 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 1606.05, which was -68.3 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 1669.1, which was 268.35 higher than the previous day. The implied volatity was 13.35, 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 1400.75, 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 1400.75, 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 24400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-0.8 -60.00	-	1,88,338 1,41,25,350	2,830 2,12,250	6,183 4,63,725
8 Dec	25960.55	0.7 ₹ 52.5	-0.55 -41.25	44.01	38,965 29,22,375	-1,331 -99,825	3,353 2,51,475
5 Dec	26186.45	1.1 ₹ 82.5	-0.15 -11.25	26.51	78,647 58,98,525	-4,788 -3,59,100	4,684 3,51,300
4 Dec	26033.75	1.25 ₹ 93.75	-0.55 -41.25	22.18	79,507 59,63,025	148 11,100	9,472 7,10,400
3 Dec	25986.00	1.65 ₹ 123.75	-0.3 -22.50	20.67	99,416 74,56,200	6,670 5,00,250	9,324 6,99,300
2 Dec	26032.20	1.9 ₹ 142.5	-1.1 -82.50	20.31	7,722 5,79,150	281 21,075	2,654 1,99,050
1 Dec	26175.75	2.95 ₹ 221.25	-0.2 -15.00	21.40	6,698 5,02,350	1,203 90,225	2,373 1,77,975
28 Nov	26202.95	2.8 ₹ 210	-0.6 -45.00	18.47	2,355 1,76,625	129 9,675	1,170 87,750
27 Nov	26215.55	2.95 ₹ 221.25	-1.9 -142.50	17.98	2,729 2,04,675	-231 -17,325	1,041 78,075
26 Nov	26205.30	4.85 ₹ 363.75	-1.15 -86.25	18.40	3,395 2,54,625	919 68,925	1,272 95,400
25 Nov	25884.80	6.25 ₹ 468.75	-0.2 -15.00	15.69	514 38,550	190 14,250	353 26,475
24 Nov	25959.50	6.8 ₹ 510	-2.85 -213.75	16.10	116 8,700	14 1,050	163 12,225
21 Nov	26068.15	9.2 ₹ 690	0.2 15.00	16.46	69 5,175	29 2,175	149 11,175
20 Nov	26192.15	9.5 ₹ 712.5	-2.35 -176.25	17.10	186 13,950	-28 -2,100	120 9,000
19 Nov	26052.65	11.85 ₹ 888.75	-2.25 -168.75	16.32	106 7,950	58 4,350	148 11,100
18 Nov	25910.05	15.2 ₹ 1,140	-0.1 -7.50	15.53	90 6,750	64 4,800	90 6,750
17 Nov	26013.45	15.3 ₹ 1,147.5	-3.75 -281.25	16.12	20 1,500	11 825	26 1,950
14 Nov	25910.05	19.1 ₹ 1,432.5	-4.9 -367.50	15.25	22 1,650	6 450	15 1,125
13 Nov	25879.15	24 ₹ 1,800	1.55 116.25	15.49	23 1,725	0 0	9 675
12 Nov	25875.80	23.45 ₹ 1,758.75	-15.6 -1170.00	15.09	3 225	9 675	9 675
11 Nov	25694.95	39.05 ₹ 2,928.75	-25.8 -1935.00	15.42	9 675	0 0	0 0
10 Nov	25574.35	64.85 ₹ 4,863.75	0 0.00	4.50	0 0	0 0	0 0
7 Nov	25492.30	64.85 ₹ 4,863.75	0 0.00	4.16	0 0	0 0	0 0

For Nifty - strike price 24400 expiring on 09DEC2025

Delta for 24400 PE is -

Historical price for 24400 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 2830 which increased total open position to 6183

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 44.01, the open interest changed by -1331 which decreased total open position to 3353

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 26.51, the open interest changed by -4788 which decreased total open position to 4684

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 22.18, the open interest changed by 148 which increased total open position to 9472

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 20.67, the open interest changed by 6670 which increased total open position to 9324

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 20.31, the open interest changed by 281 which increased total open position to 2654

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.95, which was -0.2 lower than the previous day. The implied volatity was 21.40, the open interest changed by 1203 which increased total open position to 2373

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.8, which was -0.6 lower than the previous day. The implied volatity was 18.47, the open interest changed by 129 which increased total open position to 1170

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.95, which was -1.9 lower than the previous day. The implied volatity was 17.98, the open interest changed by -231 which decreased total open position to 1041

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 4.85, which was -1.15 lower than the previous day. The implied volatity was 18.40, the open interest changed by 919 which increased total open position to 1272

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 6.25, which was -0.2 lower than the previous day. The implied volatity was 15.69, the open interest changed by 190 which increased total open position to 353

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 6.8, which was -2.85 lower than the previous day. The implied volatity was 16.10, the open interest changed by 14 which increased total open position to 163

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 9.2, which was 0.2 higher than the previous day. The implied volatity was 16.46, the open interest changed by 29 which increased total open position to 149

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 9.5, which was -2.35 lower than the previous day. The implied volatity was 17.10, the open interest changed by -28 which decreased total open position to 120

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 11.85, which was -2.25 lower than the previous day. The implied volatity was 16.32, the open interest changed by 58 which increased total open position to 148

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 15.2, which was -0.1 lower than the previous day. The implied volatity was 15.53, the open interest changed by 64 which increased total open position to 90

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 15.3, which was -3.75 lower than the previous day. The implied volatity was 16.12, the open interest changed by 11 which increased total open position to 26

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 19.1, which was -4.9 lower than the previous day. The implied volatity was 15.25, the open interest changed by 6 which increased total open position to 15

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 24, which was 1.55 higher than the previous day. The implied volatity was 15.49, the open interest changed by 0 which decreased total open position to 9

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 23.45, which was -15.6 lower than the previous day. The implied volatity was 15.09, the open interest changed by 9 which increased total open position to 9

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 39.05, which was -25.8 lower than the previous day. The implied volatity was 15.42, 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 64.85, which was 0 lower than the previous day. The implied volatity was 4.50, 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 64.85, which was 0 lower than the previous day. The implied volatity was 4.16, 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