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 24500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1338.85 ₹ 1,00,413.75	-116.15 -8711.25	-	145 10,875	-72 -5,400	95 7,125
8 Dec	25960.55	1439.9 ₹ 1,07,992.5	-265.15 -19886.25	40.92	101 7,575	-62 -4,650	167 12,525
5 Dec	26186.45	1705.05 ₹ 1,27,878.75	131 9825.00	-	32 2,400	-13 -975	229 17,175

4 Dec	26033.75	1573.85 ₹ 1,18,038.75	73.3 5497.50	33.02	40 3,000	10 750	242 18,150
3 Dec	25986.00	1500.45 ₹ 1,12,533.75	-98.7 -7402.50	-	19 1,425	0 0	232 17,400
2 Dec	26032.20	1608.7 ₹ 1,20,652.5	-119.15 -8936.25	21.28	199 14,925	139 10,425	232 17,400
1 Dec	26175.75	1727.8 ₹ 1,29,585	-53.2 -3990.00	-	103 7,725	75 5,625	93 6,975
28 Nov	26202.95	1781 ₹ 1,33,575	2.1 157.50	17.52	10 750	16 1,200	18 1,350
27 Nov	26215.55	1779.05 ₹ 1,33,428.75	19.3 1447.50	-	12 900	0 0	2 150
26 Nov	26205.30	1756.9 ₹ 1,31,767.5	260.8 19560.00	-	2 150	0 0	2 150
25 Nov	25884.80	1496.1 ₹ 1,12,207.5	-144.85 -10863.75	21.63	2 150	0 0	2 150
24 Nov	25959.50	1640.95 ₹ 1,23,071.25	-72.3 -5422.50	27.31	2 150	1 75	2 150
21 Nov	26068.15	1713.25 ₹ 1,28,493.75	-105.65 -7923.75	19.82	1 75	0 0	1 75
20 Nov	26192.15	1814.45 ₹ 1,36,083.75	165.45 12408.75	-	2 150	0 0	1 75
19 Nov	26052.65	1649 ₹ 1,23,675	-11.3 -847.50	-	2 150	1 75	1 75
18 Nov	25910.05	1660.3 ₹ 1,24,522.5	139.3 10447.50	-	0 0	0 0	0 0
17 Nov	26013.45	1660.3 ₹ 1,24,522.5	139.3 10447.50	8.80	1 75	0 0	1 75
14 Nov	25910.05	1523.5 ₹ 1,14,262.5	-51.95 -3896.25	-	4 300	1 75	1 75
13 Nov	25879.15	1572.05 ₹ 1,17,903.75	257.65 19323.75	13.09	2 150	0 0	0 0
12 Nov	25875.80	1314.4 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1314.4 ₹ 98,580	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
6 Nov	25509.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24500 expiring on 09DEC2025

Delta for 24500 CE is -

Historical price for 24500 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1338.85, which was -116.15 lower than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 95

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1439.9, which was -265.15 lower than the previous day. The implied volatity was 40.92, the open interest changed by -62 which decreased total open position to 167

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1705.05, which was 131 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 229

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1573.85, which was 73.3 higher than the previous day. The implied volatity was 33.02, the open interest changed by 10 which increased total open position to 242

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1500.45, which was -98.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1608.7, which was -119.15 lower than the previous day. The implied volatity was 21.28, the open interest changed by 139 which increased total open position to 232

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1727.8, which was -53.2 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 93

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1781, which was 2.1 higher than the previous day. The implied volatity was 17.52, the open interest changed by 16 which increased total open position to 18

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1779.05, which was 19.3 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 1756.9, which was 260.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1496.1, which was -144.85 lower than the previous day. The implied volatity was 21.63, the open interest changed by 0 which decreased total open position to 2

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 1640.95, which was -72.3 lower than the previous day. The implied volatity was 27.31, the open interest changed by 1 which increased total open position to 2

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1713.25, which was -105.65 lower than the previous day. The implied volatity was 19.82, 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 1814.45, which was 165.45 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 1649, which was -11.3 lower 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 1660.3, which was 139.3 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 1660.3, which was 139.3 higher than the previous day. The implied volatity was 8.80, 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 1523.5, which was -51.95 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 1572.05, which was 257.65 higher than the previous day. The implied volatity was 13.09, 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 1314.4, 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 1314.4, 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

On 6 Nov NIFTY was trading at 25509.70. 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 24500 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	-	3,60,574 2,70,43,050	7,987 5,99,025	40,907 30,68,025
8 Dec	25960.55	0.7 ₹ 52.5	-0.6 -45.00	41.36	2,22,780 1,67,08,500	-23,011 -17,25,825	32,920 24,69,000
5 Dec	26186.45	1.3 ₹ 97.5	-0.1 -7.50	25.62	2,66,255 1,99,69,125	13,729 10,29,675	55,931 41,94,825
4 Dec	26033.75	1.2 ₹ 90	-0.8 -60.00	20.92	2,47,150 1,85,36,250	5,025 3,76,875	42,202 31,65,150
3 Dec	25986.00	1.8 ₹ 135	-0.25 -18.75	19.76	2,43,390 1,82,54,250	11,290 8,46,750	37,177 27,88,275
2 Dec	26032.20	2 ₹ 150	-1.2 -90.00	19.35	71,023 53,26,725	15,750 11,81,250	25,887 19,41,525
1 Dec	26175.75	2.95 ₹ 221.25	-0.5 -37.50	20.23	37,530 28,14,750	4,557 3,41,775	10,137 7,60,275
28 Nov	26202.95	2.9 ₹ 217.5	-0.7 -52.50	17.66	9,620 7,21,500	830 62,250	5,580 4,18,500
27 Nov	26215.55	3.2 ₹ 240	-2.3 -172.50	17.30	12,371 9,27,825	140 10,500	4,750 3,56,250
26 Nov	26205.30	4.9 ₹ 367.5	-1.75 -131.25	17.56	9,487 7,11,525	1,399 1,04,925	4,610 3,45,750
25 Nov	25884.80	6.8 ₹ 510	-1 -75.00	15.01	5,079 3,80,925	1,184 88,800	3,211 2,40,825
24 Nov	25959.50	7.65 ₹ 573.75	-2.95 -221.25	15.54	2,567 1,92,525	806 60,450	2,027 1,52,025
21 Nov	26068.15	10.95 ₹ 821.25	0.4 30.00	16.12	741 55,575	143 10,725	1,221 91,575
20 Nov	26192.15	10.45 ₹ 783.75	-2.55 -191.25	16.58	898 67,350	-59 -4,425	1,078 80,850
19 Nov	26052.65	12.85 ₹ 963.75	-3.9 -292.50	15.76	1,166 87,450	316 23,700	1,137 85,275
18 Nov	25910.05	17.3 ₹ 1,297.5	0.65 48.75	15.11	613 45,975	115 8,625	821 61,575
17 Nov	26013.45	16.3 ₹ 1,222.5	-4.9 -367.50	15.53	505 37,875	153 11,475	706 52,950
14 Nov	25910.05	22 ₹ 1,650	-4.9 -367.50	14.91	334 25,050	31 2,325	553 41,475
13 Nov	25879.15	27.1 ₹ 2,032.5	1 75.00	15.12	192 14,400	29 2,175	522 39,150
12 Nov	25875.80	26.8 ₹ 2,010	-6 -450.00	14.76	655 49,125	69 5,175	493 36,975
11 Nov	25694.95	31.3 ₹ 2,347.5	-7.15 -536.25	13.77	373 27,975	-21 -1,575	424 31,800
10 Nov	25574.35	37.95 ₹ 2,846.25	-15.2 -1140.00	13.33	471 35,325	266 19,950	445 33,375
7 Nov	25492.30	52.2 ₹ 3,915	8.65 648.75	13.48	270 20,250	171 12,825	179 13,425
6 Nov	25509.70	44 ₹ 3,300	-33.9 -2542.50	12.79	14 1,050	8 600	8 600

For Nifty - strike price 24500 expiring on 09DEC2025

Delta for 24500 PE is -

Historical price for 24500 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 7987 which increased total open position to 40907

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.7, which was -0.6 lower than the previous day. The implied volatity was 41.36, the open interest changed by -23011 which decreased total open position to 32920

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 25.62, the open interest changed by 13729 which increased total open position to 55931

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 20.92, the open interest changed by 5025 which increased total open position to 42202

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 19.76, the open interest changed by 11290 which increased total open position to 37177

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2, which was -1.2 lower than the previous day. The implied volatity was 19.35, the open interest changed by 15750 which increased total open position to 25887

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.95, which was -0.5 lower than the previous day. The implied volatity was 20.23, the open interest changed by 4557 which increased total open position to 10137

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.9, which was -0.7 lower than the previous day. The implied volatity was 17.66, the open interest changed by 830 which increased total open position to 5580

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 3.2, which was -2.3 lower than the previous day. The implied volatity was 17.30, the open interest changed by 140 which increased total open position to 4750

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 4.9, which was -1.75 lower than the previous day. The implied volatity was 17.56, the open interest changed by 1399 which increased total open position to 4610

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 6.8, which was -1 lower than the previous day. The implied volatity was 15.01, the open interest changed by 1184 which increased total open position to 3211

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 7.65, which was -2.95 lower than the previous day. The implied volatity was 15.54, the open interest changed by 806 which increased total open position to 2027

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 10.95, which was 0.4 higher than the previous day. The implied volatity was 16.12, the open interest changed by 143 which increased total open position to 1221

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 10.45, which was -2.55 lower than the previous day. The implied volatity was 16.58, the open interest changed by -59 which decreased total open position to 1078

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 12.85, which was -3.9 lower than the previous day. The implied volatity was 15.76, the open interest changed by 316 which increased total open position to 1137

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 17.3, which was 0.65 higher than the previous day. The implied volatity was 15.11, the open interest changed by 115 which increased total open position to 821

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 16.3, which was -4.9 lower than the previous day. The implied volatity was 15.53, the open interest changed by 153 which increased total open position to 706

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 22, which was -4.9 lower than the previous day. The implied volatity was 14.91, the open interest changed by 31 which increased total open position to 553

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 27.1, which was 1 higher than the previous day. The implied volatity was 15.12, the open interest changed by 29 which increased total open position to 522

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 26.8, which was -6 lower than the previous day. The implied volatity was 14.76, the open interest changed by 69 which increased total open position to 493

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 31.3, which was -7.15 lower than the previous day. The implied volatity was 13.77, the open interest changed by -21 which decreased total open position to 424

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 37.95, which was -15.2 lower than the previous day. The implied volatity was 13.33, the open interest changed by 266 which increased total open position to 445

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 52.2, which was 8.65 higher than the previous day. The implied volatity was 13.48, the open interest changed by 171 which increased total open position to 179

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 44, which was -33.9 lower than the previous day. The implied volatity was 12.79, the open interest changed by 8 which increased total open position to 8

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