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 24450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1450 ₹ 1,08,750	-204 -15300.00	-	10 750	-8 -600	3 225
8 Dec	25960.55	1654 ₹ 1,24,050	-101.3 -7597.50	-	0 0	11 825	11 825
5 Dec	26186.45	1654 ₹ 1,24,050	-101.3 -7597.50	-	0 0	8 600	0 0
4 Dec	26033.75	1654 ₹ 1,24,050	-101.3 -7597.50	-	0 0	8 600	0 0

3 Dec	25986.00	1654 ₹ 1,24,050	-101.3 -7597.50	-	0 0	8 600	0 0
2 Dec	26032.20	1654 ₹ 1,24,050	-101.3 -7597.50	-	10 750	8 600	9 675
1 Dec	26175.75	1755.3 ₹ 1,31,647.5	-72.35 -5426.25	-	2 150	0 0	1 75
28 Nov	26202.95	1823.35 ₹ 1,36,751.25	-8.8 -660.00	-	2 150	0 0	1 75
27 Nov	26215.55	1828.5 ₹ 1,37,137.5	16.8 1260.00	-	2 150	0 0	1 75
26 Nov	26205.30	1808.6 ₹ 1,35,645	45.55 3416.25	-	3 225	1 75	1 75
25 Nov	25884.80	1763.05 ₹ 1,32,228.75	-105.65 -7923.75	-	0 0	0 0	0 0
24 Nov	25959.50	1763.05 ₹ 1,32,228.75	-105.65 -7923.75	-	0 0	0 0	0 0
21 Nov	26068.15	1763.05 ₹ 1,32,228.75	-105.65 -7923.75	19.94	1 75	0 0	1 75
20 Nov	26192.15	1864.2 ₹ 1,39,815	151.35 11351.25	-	2 150	0 0	1 75
19 Nov	26052.65	1712.85 ₹ 1,28,463.75	3.75 281.25	-	1 75	1 75	1 75
18 Nov	25910.05	1709.1 ₹ 1,28,182.5	137.2 10290.00	-	0 0	0 0	0 0
17 Nov	26013.45	1709.1 ₹ 1,28,182.5	137.2 10290.00	-	1 75	0 0	1 75
14 Nov	25910.05	1575.05 ₹ 1,18,128.75	-50.95 -3821.25	-	4 300	1 75	1 75
13 Nov	25879.15	1620.8 ₹ 1,21,560	263.5 19762.50	13.90	2 150	0 0	0 0
12 Nov	25875.80	1357.3 ₹ 1,01,797.5	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1357.3 ₹ 1,01,797.5	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 24450 expiring on 09DEC2025

Delta for 24450 CE is -

Historical price for 24450 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1450, which was -204 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 3

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1654, which was -101.3 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1654, which was -101.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1654, which was -101.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1654, which was -101.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1654, which was -101.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1755.3, which was -72.35 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 1823.35, which was -8.8 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 1828.5, which was 16.8 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 1808.6, which was 45.55 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 1763.05, which was -105.65 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 1763.05, which was -105.65 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 1763.05, which was -105.65 lower than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 1

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1864.2, which was 151.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1712.85, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 1709.1, which was 137.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 1709.1, which was 137.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 1575.05, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 1620.8, which was 263.5 higher than the previous day. The implied volatity was 13.90, 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 1357.3, 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 1357.3, 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 24450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.1 ₹ 7.5	-0.75 -56.25	-	88,225 66,16,875	1,223 91,725	3,521 2,64,075
8 Dec	25960.55	0.65 ₹ 48.75	-0.65 -48.75	42.36	38,113 28,58,475	-141 -10,575	2,298 1,72,350
5 Dec	26186.45	1.3 ₹ 97.5	0 0.00	26.26	49,780 37,33,500	492 36,900	2,439 1,82,925
4 Dec	26033.75	1.2 ₹ 90	-0.7 -52.50	21.46	44,420 33,31,500	680 51,000	1,947 1,46,025
3 Dec	25986.00	1.7 ₹ 127.5	-0.35 -26.25	20.16	32,196 24,14,700	895 67,125	1,267 95,025
2 Dec	26032.20	1.95 ₹ 146.25	-1.2 -90.00	19.83	587 44,025	121 9,075	372 27,900
1 Dec	26175.75	2.8 ₹ 210	-0.35 -26.25	20.73	684 51,300	98 7,350	251 18,825
28 Nov	26202.95	3.15 ₹ 236.25	0.05 3.75	18.30	166 12,450	13 975	153 11,475
27 Nov	26215.55	2.7 ₹ 202.5	-2.3 -172.50	17.35	122 9,150	4 300	140 10,500
26 Nov	26205.30	5.25 ₹ 393.75	-0.75 -56.25	18.17	253 18,975	125 9,375	136 10,200
25 Nov	25884.80	6 ₹ 450	-0.7 -52.50	15.15	2 150	-1 -75	11 825
24 Nov	25959.50	6.7 ₹ 502.5	-2.7 -202.50	15.64	2 150	1 75	12 900
21 Nov	26068.15	9.4 ₹ 705	-3.3 -247.50	16.11	3 225	11 825	11 825
20 Nov	26192.15	12.7 ₹ 952.5	-2.15 -161.25	-	0 0	-3 -225	0 0
19 Nov	26052.65	12.7 ₹ 952.5	-2.15 -161.25	16.13	3 225	-3 -225	12 900
18 Nov	25910.05	14.85 ₹ 1,113.75	-4.4 -330.00	15.07	50 3,750	-3 -225	15 1,125
17 Nov	26013.45	19.25 ₹ 1,443.75	-0.8 -60.00	16.44	1 75	0 0	18 1,350
14 Nov	25910.05	20.25 ₹ 1,518.75	-21.85 -1638.75	15.04	22 1,650	18 1,350	18 1,350
13 Nov	25879.15	42.1 ₹ 3,157.5	-29.05 -2178.75	-	0 0	0 0	0 0
12 Nov	25875.80	42.1 ₹ 3,157.5	-29.05 -2178.75	-	0 0	0 0	0 0
11 Nov	25694.95	42.1 ₹ 3,157.5	-29.05 -2178.75	15.30	12 900	0 0	0 0
10 Nov	25574.35	71.15 ₹ 5,336.25	0 0.00	4.34	0 0	0 0	0 0
7 Nov	25492.30	71.15 ₹ 5,336.25	0 0.00	4.00	0 0	0 0	0 0

For Nifty - strike price 24450 expiring on 09DEC2025

Delta for 24450 PE is -

Historical price for 24450 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1223 which increased total open position to 3521

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was 42.36, the open interest changed by -141 which decreased total open position to 2298

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 26.26, the open interest changed by 492 which increased total open position to 2439

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.2, which was -0.7 lower than the previous day. The implied volatity was 21.46, the open interest changed by 680 which increased total open position to 1947

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 20.16, the open interest changed by 895 which increased total open position to 1267

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1.95, which was -1.2 lower than the previous day. The implied volatity was 19.83, the open interest changed by 121 which increased total open position to 372

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 20.73, the open interest changed by 98 which increased total open position to 251

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 3.15, which was 0.05 higher than the previous day. The implied volatity was 18.30, the open interest changed by 13 which increased total open position to 153

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2.7, which was -2.3 lower than the previous day. The implied volatity was 17.35, the open interest changed by 4 which increased total open position to 140

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was 18.17, the open interest changed by 125 which increased total open position to 136

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 6, which was -0.7 lower than the previous day. The implied volatity was 15.15, the open interest changed by -1 which decreased total open position to 11

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 6.7, which was -2.7 lower than the previous day. The implied volatity was 15.64, the open interest changed by 1 which increased total open position to 12

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 9.4, which was -3.3 lower than the previous day. The implied volatity was 16.11, the open interest changed by 11 which increased total open position to 11

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 12.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 12.7, which was -2.15 lower than the previous day. The implied volatity was 16.13, the open interest changed by -3 which decreased total open position to 12

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 14.85, which was -4.4 lower than the previous day. The implied volatity was 15.07, the open interest changed by -3 which decreased total open position to 15

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 19.25, which was -0.8 lower than the previous day. The implied volatity was 16.44, the open interest changed by 0 which decreased total open position to 18

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 20.25, which was -21.85 lower than the previous day. The implied volatity was 15.04, the open interest changed by 18 which increased total open position to 18

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 42.1, which was -29.05 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 42.1, which was -29.05 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 42.1, which was -29.05 lower than the previous day. The implied volatity was 15.30, 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 71.15, which was 0 lower than the previous day. The implied volatity was 4.34, 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 71.15, which was 0 lower than the previous day. The implied volatity was 4.00, 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