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 24600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1237 ₹ 92,775	-113 -8475.00	-	25 1,875	-13 -975	12 900
8 Dec	25960.55	1350 ₹ 1,01,250	-255 -19125.00	56.14	13 975	-11 -825	25 1,875

5 Dec	26186.45	1605 ₹ 1,20,375	188 14100.00	-	2 150	0 0	36 2,700
4 Dec	26033.75	1417 ₹ 1,06,275	32.3 2422.50	-	2 150	0 0	36 2,700
3 Dec	25986.00	1384.7 ₹ 1,03,852.5	-96.3 -7222.50	-	3 225	4 300	36 2,700
2 Dec	26032.20	1481 ₹ 1,11,075	-192.65 -14448.75	-	11 825	6 450	32 2,400
1 Dec	26175.75	1673.65 ₹ 1,25,523.75	-4.35 -326.25	29.74	24 1,800	20 1,500	26 1,950
28 Nov	26202.95	1678 ₹ 1,25,850	18.75 1406.25	-	4 300	3 225	6 450
27 Nov	26215.55	1659.25 ₹ 1,24,443.75	3.1 232.50	-	2 150	0 0	3 225
26 Nov	26205.30	1656.15 ₹ 1,24,211.25	34.9 2617.50	-	2 150	3 225	3 225
25 Nov	25884.80	1621.25 ₹ 1,21,593.75	-98.3 -7372.50	-	0 0	1 75	0 0
24 Nov	25959.50	1621.25 ₹ 1,21,593.75	-98.3 -7372.50	-	0 0	1 75	0 0
21 Nov	26068.15	1621.25 ₹ 1,21,593.75	-98.3 -7372.50	19.71	2 150	1 75	2 150
20 Nov	26192.15	1716.45 ₹ 1,28,733.75	145.05 10878.75	-	3 225	0 0	1 75
19 Nov	26052.65	1567.9 ₹ 1,17,592.5	9.5 712.50	-	16 1,200	1 75	1 75
18 Nov	25910.05	1558.4 ₹ 1,16,880	139.8 10485.00	-	0 0	1 75	0 0
17 Nov	26013.45	1558.4 ₹ 1,16,880	139.8 10485.00	-	1 75	1 75	1 75
14 Nov	25910.05	1419.35 ₹ 1,06,451.25	-62.45 -4683.75	-	3 225	0 0	0 0
13 Nov	25879.15	1476.55 ₹ 1,10,741.25	246.5 18487.50	13.00	4 300	0 0	0 0
12 Nov	25875.80	1230.05 ₹ 92,253.75	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1230.05 ₹ 92,253.75	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 24600 expiring on 09DEC2025

Delta for 24600 CE is -

Historical price for 24600 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1237, which was -113 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 12

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1350, which was -255 lower than the previous day. The implied volatity was 56.14, the open interest changed by -11 which decreased total open position to 25

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1605, which was 188 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1417, which was 32.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1384.7, which was -96.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 36

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1481, which was -192.65 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 32

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1673.65, which was -4.35 lower than the previous day. The implied volatity was 29.74, the open interest changed by 20 which increased total open position to 26

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1678, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1659.25, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1656.15, which was 34.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1621.25, which was -98.3 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 1621.25, which was -98.3 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 1621.25, which was -98.3 lower than the previous day. The implied volatity was 19.71, 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 1716.45, which was 145.05 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 1567.9, which was 9.5 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 1558.4, which was 139.8 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 1558.4, which was 139.8 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 1419.35, which was -62.45 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 1476.55, which was 246.5 higher than the previous day. The implied volatity was 13.00, 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 1230.05, 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 1230.05, 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 24600 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	-	1,33,981 1,00,48,575	-2,109 -1,58,175	6,076 4,55,700
8 Dec	25960.55	0.6 ₹ 45	-0.8 -60.00	38.09	69,608 52,20,600	-3,013 -2,25,975	8,185 6,13,875
5 Dec	26186.45	1.4 ₹ 105	-0.05 -3.75	24.39	92,639 69,47,925	4,878 3,65,850	11,198 8,39,850
4 Dec	26033.75	1.3 ₹ 97.5	-0.75 -56.25	19.78	68,333 51,24,975	-338 -25,350	6,320 4,74,000
3 Dec	25986.00	1.8 ₹ 135	-0.5 -37.50	18.54	94,061 70,54,575	2,366 1,77,450	6,658 4,99,350
2 Dec	26032.20	2 ₹ 150	-1.5 -112.50	18.25	19,840 14,88,000	2,759 2,06,925	4,292 3,21,900
1 Dec	26175.75	3.5 ₹ 262.5	-0.1 -7.50	19.73	7,272 5,45,400	-132 -9,900	1,533 1,14,975
28 Nov	26202.95	2.85 ₹ 213.75	-1.25 -93.75	16.72	3,223 2,41,725	-194 -14,550	1,665 1,24,875
27 Nov	26215.55	3.55 ₹ 266.25	-2.6 -195.00	16.67	5,043 3,78,225	-1,523 -1,14,225	1,859 1,39,425
26 Nov	26205.30	5.5 ₹ 412.5	-2.35 -176.25	16.97	6,154 4,61,550	588 44,100	3,382 2,53,650
25 Nov	25884.80	7.75 ₹ 581.25	-1.25 -93.75	14.42	4,522 3,39,150	2,319 1,73,925	2,794 2,09,550
24 Nov	25959.50	9.05 ₹ 678.75	-1.9 -142.50	15.09	389 29,175	119 8,925	475 35,625
21 Nov	26068.15	12.25 ₹ 918.75	1.2 90.00	15.62	196 14,700	130 9,750	356 26,700
20 Nov	26192.15	11.3 ₹ 847.5	-2.75 -206.25	16.01	216 16,200	126 9,450	226 16,950
19 Nov	26052.65	15.7 ₹ 1,177.5	-2.9 -217.50	15.54	215 16,125	-5 -375	100 7,500
18 Nov	25910.05	19.15 ₹ 1,436.25	2.15 161.25	14.58	92 6,900	4 300	105 7,875
17 Nov	26013.45	17 ₹ 1,275	-6.95 -521.25	14.87	81 6,075	40 3,000	101 7,575
14 Nov	25910.05	25.2 ₹ 1,890	-4.5 -337.50	14.55	80 6,000	37 2,775	61 4,575
13 Nov	25879.15	28.95 ₹ 2,171.25	-64.05 -4803.75	14.55	67 5,025	24 1,800	24 1,800
12 Nov	25875.80	93 ₹ 6,975	0 0.00	4.88	0 0	0 0	0 0
11 Nov	25694.95	93 ₹ 6,975	0 0.00	4.30	0 0	0 0	0 0
10 Nov	25574.35	93 ₹ 6,975	0 0.00	3.85	0 0	0 0	0 0
7 Nov	25492.30	93 ₹ 6,975	0 0.00	3.54	0 0	0 0	0 0
6 Nov	25509.70	93 ₹ 6,975	0 0.00	3.54	0 0	0 0	0 0

For Nifty - strike price 24600 expiring on 09DEC2025

Delta for 24600 PE is -

Historical price for 24600 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 -2109 which decreased total open position to 6076

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.6, which was -0.8 lower than the previous day. The implied volatity was 38.09, the open interest changed by -3013 which decreased total open position to 8185

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 24.39, the open interest changed by 4878 which increased total open position to 11198

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 19.78, the open interest changed by -338 which decreased total open position to 6320

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 18.54, the open interest changed by 2366 which increased total open position to 6658

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2, which was -1.5 lower than the previous day. The implied volatity was 18.25, the open interest changed by 2759 which increased total open position to 4292

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 3.5, which was -0.1 lower than the previous day. The implied volatity was 19.73, the open interest changed by -132 which decreased total open position to 1533

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2.85, which was -1.25 lower than the previous day. The implied volatity was 16.72, the open interest changed by -194 which decreased total open position to 1665

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 3.55, which was -2.6 lower than the previous day. The implied volatity was 16.67, the open interest changed by -1523 which decreased total open position to 1859

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 5.5, which was -2.35 lower than the previous day. The implied volatity was 16.97, the open interest changed by 588 which increased total open position to 3382

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 14.42, the open interest changed by 2319 which increased total open position to 2794

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 9.05, which was -1.9 lower than the previous day. The implied volatity was 15.09, the open interest changed by 119 which increased total open position to 475

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 12.25, which was 1.2 higher than the previous day. The implied volatity was 15.62, the open interest changed by 130 which increased total open position to 356

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 11.3, which was -2.75 lower than the previous day. The implied volatity was 16.01, the open interest changed by 126 which increased total open position to 226

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 15.7, which was -2.9 lower than the previous day. The implied volatity was 15.54, the open interest changed by -5 which decreased total open position to 100

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 19.15, which was 2.15 higher than the previous day. The implied volatity was 14.58, the open interest changed by 4 which increased total open position to 105

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 17, which was -6.95 lower than the previous day. The implied volatity was 14.87, the open interest changed by 40 which increased total open position to 101

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 25.2, which was -4.5 lower than the previous day. The implied volatity was 14.55, the open interest changed by 37 which increased total open position to 61

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 28.95, which was -64.05 lower than the previous day. The implied volatity was 14.55, the open interest changed by 24 which increased total open position to 24

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 93, which was 0 lower than the previous day. The implied volatity was 4.88, 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 93, which was 0 lower than the previous day. The implied volatity was 4.30, 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 93, which was 0 lower than the previous day. The implied volatity was 3.85, 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 93, which was 0 lower than the previous day. The implied volatity was 3.54, 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 93, which was 0 lower than the previous day. The implied volatity was 3.54, 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