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 24550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1330 ₹ 99,750	-205.65 -15423.75	-	4 300	0 0	7 525
8 Dec	25960.55	1535.65 ₹ 1,15,173.75	-44.35 -3326.25	-	0 0	2 150	7 525
5 Dec	26186.45	1535.65 ₹ 1,15,173.75	-44.35 -3326.25	-	2 150	5 375	5 375
4 Dec	26033.75	1580 ₹ 1,18,500	-75.75 -5681.25	-	0 0	0 0	0 0
3 Dec	25986.00	1580 ₹ 1,18,500	-75.75 -5681.25	-	0 0	0 0	0 0
2 Dec	26032.20	1580 ₹ 1,18,500	-75.75 -5681.25	28.45	4 300	0 0	1 75
1 Dec	26175.75	1655.75 ₹ 1,24,181.25	-72.55 -5441.25	-	2 150	0 0	1 75
28 Nov	26202.95	1724 ₹ 1,29,300	-10.2 -765.00	-	2 150	0 0	1 75
27 Nov	26215.55	1730.75 ₹ 1,29,806.25	19.35 1451.25	-	2 150	0 0	1 75
26 Nov	26205.30	1708.8 ₹ 1,28,160	43.05 3228.75	-	2 150	1 75	1 75
25 Nov	25884.80	1665.75 ₹ 1,24,931.25	-103 -7725.00	-	0 0	1 75	0 0
24 Nov	25959.50	1665.75 ₹ 1,24,931.25	-103 -7725.00	-	0 0	1 75	0 0
21 Nov	26068.15	1665.75 ₹ 1,24,931.25	-103 -7725.00	19.55	1 75	1 75	2 150
20 Nov	26192.15	1765.65 ₹ 1,32,423.75	145.25 10893.75	-	3 225	0 0	1 75
19 Nov	26052.65	1616.85 ₹ 1,21,263.75	9.65 723.75	-	16 1,200	1 75	1 75
18 Nov	25910.05	1607.2 ₹ 1,20,540	138.95 10421.25	-	0 0	1 75	0 0

17 Nov	26013.45	1607.2 ₹ 1,20,540	138.95 10421.25	-	1 75	1 75	1 75
14 Nov	25910.05	1472.85 ₹ 1,10,463.75	-54.45 -4083.75	-	3 225	0 0	0 0
13 Nov	25879.15	1523.85 ₹ 1,14,288.75	251.9 18892.50	13.53	2 150	0 0	0 0
12 Nov	25875.80	1271.95 ₹ 95,396.25	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1271.95 ₹ 95,396.25	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
6 Nov	25509.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24550 expiring on 09DEC2025

Delta for 24550 CE is -

Historical price for 24550 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1330, which was -205.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1535.65, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1535.65, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1580, which was -75.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1580, which was -75.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1580, which was -75.75 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1655.75, which was -72.55 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 1724, which was -10.2 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 1730.75, which was 19.35 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 1708.8, which was 43.05 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 1665.75, which was -103 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 1665.75, which was -103 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 1665.75, which was -103 lower than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 2

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1765.65, which was 145.25 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 1616.85, which was 9.65 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 1607.2, which was 138.95 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 1607.2, which was 138.95 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 1472.85, which was -54.45 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 1523.85, which was 251.9 higher than the previous day. The implied volatity was 13.53, 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 1271.95, 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 1271.95, 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 24550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-0.85 -63.75	-	1,08,010 81,00,750	737 55,275	2,755 2,06,625
8 Dec	25960.55	0.7 ₹ 52.5	-0.65 -48.75	40.03	44,664 33,49,800	-2,522 -1,89,150	2,018 1,51,350
5 Dec	26186.45	1.35 ₹ 101.25	-0.05 -3.75	25.04	67,023 50,26,725	2,280 1,71,000	4,540 3,40,500
4 Dec	26033.75	1.25 ₹ 93.75	-0.75 -56.25	20.39	45,565 34,17,375	368 27,600	2,260 1,69,500
3 Dec	25986.00	1.8 ₹ 135	-0.4 -30.00	19.17	43,714 32,78,550	1,578 1,18,350	1,892 1,41,900
2 Dec	26032.20	2.2 ₹ 165	-1.2 -90.00	19.03	721 54,075	131 9,825	314 23,550
1 Dec	26175.75	2.55 ₹ 191.25	-0.85 -63.75	19.44	359 26,925	-35 -2,625	183 13,725
28 Nov	26202.95	3.05 ₹ 228.75	-0.7 -52.50	17.32	623 46,725	105 7,875	218 16,350
27 Nov	26215.55	3.7 ₹ 277.5	-1.95 -146.25	17.20	317 23,775	54 4,050	113 8,475
26 Nov	26205.30	5.1 ₹ 382.5	-2.55 -191.25	17.22	221 16,575	59 4,425	59 4,425
25 Nov	25884.80	7.65 ₹ 573.75	-6.9 -517.50	-	0 0	17 1,275	0 0
24 Nov	25959.50	7.65 ₹ 573.75	-6.9 -517.50	15.13	1 75	17 1,275	17 1,275
21 Nov	26068.15	14.55 ₹ 1,091.25	-2.7 -202.50	-	0 0	10 750	0 0
20 Nov	26192.15	14.55 ₹ 1,091.25	-2.7 -202.50	-	0 0	10 750	0 0
19 Nov	26052.65	14.55 ₹ 1,091.25	-2.7 -202.50	15.72	37 2,775	10 750	23 1,725
18 Nov	25910.05	17.7 ₹ 1,327.5	2.2 165.00	14.76	23 1,725	-12 -900	13 975
17 Nov	26013.45	15.5 ₹ 1,162.5	-7.95 -596.25	14.99	32 2,400	-5 -375	25 1,875
14 Nov	25910.05	24.15 ₹ 1,811.25	-3.1 -232.50	14.81	33 2,475	10 750	30 2,250
13 Nov	25879.15	27.25 ₹ 2,043.75	-7.3 -547.50	14.74	13 975	20 1,500	20 1,500
12 Nov	25875.80	35 ₹ 2,625	-22.9 -1717.50	-	0 0	29 2,175	0 0
11 Nov	25694.95	35 ₹ 2,625	-22.9 -1717.50	13.82	43 3,225	29 2,175	29 2,175
10 Nov	25574.35	57.9 ₹ 4,342.5	-27.3 -2047.50	-	0 0	0 0	0 0
7 Nov	25492.30	57.9 ₹ 4,342.5	-27.3 -2047.50	13.47	1 75	0 0	0 0
6 Nov	25509.70	85.2 ₹ 6,390	0 0.00	3.69	0 0	0 0	0 0

For Nifty - strike price 24550 expiring on 09DEC2025

Delta for 24550 PE is -

Historical price for 24550 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 737 which increased total open position to 2755

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 40.03, the open interest changed by -2522 which decreased total open position to 2018

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 25.04, the open interest changed by 2280 which increased total open position to 4540

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 20.39, the open interest changed by 368 which increased total open position to 2260

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 19.17, the open interest changed by 1578 which increased total open position to 1892

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2.2, which was -1.2 lower than the previous day. The implied volatity was 19.03, the open interest changed by 131 which increased total open position to 314

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2.55, which was -0.85 lower than the previous day. The implied volatity was 19.44, the open interest changed by -35 which decreased total open position to 183

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 3.05, which was -0.7 lower than the previous day. The implied volatity was 17.32, the open interest changed by 105 which increased total open position to 218

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 3.7, which was -1.95 lower than the previous day. The implied volatity was 17.20, the open interest changed by 54 which increased total open position to 113

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 5.1, which was -2.55 lower than the previous day. The implied volatity was 17.22, the open interest changed by 59 which increased total open position to 59

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 7.65, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 7.65, which was -6.9 lower than the previous day. The implied volatity was 15.13, the open interest changed by 17 which increased total open position to 17

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 14.55, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 14.55, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 14.55, which was -2.7 lower than the previous day. The implied volatity was 15.72, the open interest changed by 10 which increased total open position to 23

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 17.7, which was 2.2 higher than the previous day. The implied volatity was 14.76, the open interest changed by -12 which decreased total open position to 13

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 15.5, which was -7.95 lower than the previous day. The implied volatity was 14.99, the open interest changed by -5 which decreased total open position to 25

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 24.15, which was -3.1 lower than the previous day. The implied volatity was 14.81, the open interest changed by 10 which increased total open position to 30

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 27.25, which was -7.3 lower than the previous day. The implied volatity was 14.74, the open interest changed by 20 which increased total open position to 20

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 35, which was -22.9 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 0

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 35, which was -22.9 lower than the previous day. The implied volatity was 13.82, the open interest changed by 29 which increased total open position to 29

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 57.9, which was -27.3 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 57.9, which was -27.3 lower than the previous day. The implied volatity was 13.47, 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 85.2, which was 0 lower than the previous day. The implied volatity was 3.69, 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