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 24650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1254 ₹ 94,050	-194 -14550.00	-	24 1,800	-13 -975	12 900
8 Dec	25960.55	1448 ₹ 1,08,600	-56.85 -4263.75	-	5 375	-4 -300	25 1,875
5 Dec	26186.45	1504.85 ₹ 1,12,863.75	204.85 15363.75	-	2 150	29 2,175	29 2,175
4 Dec	26033.75	1300 ₹ 97,500	-150 -11250.00	-	0 0	-1 -75	0 0
3 Dec	25986.00	1300 ₹ 97,500	-150 -11250.00	-	5 375	-1 -75	30 2,250
2 Dec	26032.20	1450 ₹ 1,08,750	-110 -8250.00	-	27 2,025	22 1,650	31 2,325
1 Dec	26175.75	1560 ₹ 1,17,000	-67.5 -5062.50	-	11 825	3 225	9 675
28 Nov	26202.95	1627.5 ₹ 1,22,062.5	-5.65 -423.75	-	6 450	4 300	6 450
27 Nov	26215.55	1630.35 ₹ 1,22,276.25	25 1875.00	-	2 150	0 0	2 150
26 Nov	26205.30	1605.35 ₹ 1,20,401.25	65.35 4901.25	-	2 150	2 150	2 150
25 Nov	25884.80	1540 ₹ 1,15,500	-28.5 -2137.50	-	0 0	0 0	0 0
24 Nov	25959.50	1540 ₹ 1,15,500	-28.5 -2137.50	29.49	1 75	0 0	1 75
21 Nov	26068.15	1568.5 ₹ 1,17,637.5	-108.2 -8115.00	18.88	1 75	0 0	1 75
20 Nov	26192.15	1674.3 ₹ 1,25,572.5	152.5 11437.50	12.60	2 150	0 0	1 75
19 Nov	26052.65	1517.7 ₹ 1,13,827.5	7.55 566.25	-	16 1,200	1 75	1 75
18 Nov	25910.05	1510.15 ₹ 1,13,261.25	178.15 13361.25	-	0 0	-2 -150	0 0
17 Nov	26013.45	1510.15 ₹ 1,13,261.25	178.15 13361.25	-	1 75	-2 -150	1 75
14 Nov	25910.05	1332 ₹ 99,900	-83.8 -6285.00	-	4 300	3 225	3 225
13 Nov	25879.15	1415.8 ₹ 1,06,185	227.15 17036.25	11.41	1 75	0 0	0 0
12 Nov	25875.80	1188.65 ₹ 89,148.75	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1188.65 ₹ 89,148.75	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 24650 expiring on 09DEC2025

Delta for 24650 CE is -

Historical price for 24650 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1254, which was -194 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 1448, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 25

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1504.85, which was 204.85 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 29

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1300, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1300, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 30

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1450, which was -110 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 31

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1560, which was -67.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1627.5, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1630.35, which was 25 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 1605.35, which was 65.35 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 1540, which was -28.5 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 1540, which was -28.5 lower than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 1

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1568.5, which was -108.2 lower than the previous day. The implied volatity was 18.88, 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 1674.3, which was 152.5 higher than the previous day. The implied volatity was 12.60, 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 1517.7, which was 7.55 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 1510.15, which was 178.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 1510.15, which was 178.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 1

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 1332, which was -83.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 1415.8, which was 227.15 higher than the previous day. The implied volatity was 11.41, 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 1188.65, 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 1188.65, 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 24650 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	-	1,44,917 1,08,68,775	-1,335 -1,00,125	3,393 2,54,475
8 Dec	25960.55	0.8 ₹ 60	-0.65 -48.75	37.92	58,568 43,92,600	-1,388 -1,04,100	4,728 3,54,600
5 Dec	26186.45	1.4 ₹ 105	-0.15 -11.25	23.74	65,439 49,07,925	3,543 2,65,725	6,116 4,58,700
4 Dec	26033.75	1.35 ₹ 101.25	-0.85 -63.75	19.25	45,676 34,25,700	854 64,050	2,573 1,92,975
3 Dec	25986.00	2 ₹ 150	-0.4 -30.00	18.19	50,826 38,11,950	924 69,300	1,719 1,28,925
2 Dec	26032.20	2.4 ₹ 180	-1.25 -93.75	18.12	2,820 2,11,500	478 35,850	795 59,625
1 Dec	26175.75	3.75 ₹ 281.25	0.1 7.50	19.26	874 65,550	238 17,850	317 23,775
28 Nov	26202.95	3.05 ₹ 228.75	-1.15 -86.25	16.42	476 35,700	31 2,325	79 5,925
27 Nov	26215.55	4.3 ₹ 322.5	-1.65 -123.75	16.68	277 20,775	-60 -4,500	48 3,600
26 Nov	26205.30	5.7 ₹ 427.5	-2.1 -157.50	16.61	363 27,225	75 5,625	108 8,100
25 Nov	25884.80	7.8 ₹ 585	-1 -75.00	13.98	6 450	4 300	33 2,475
24 Nov	25959.50	8.8 ₹ 660	-5.25 -393.75	14.55	48 3,600	2 150	29 2,175
21 Nov	26068.15	14.05 ₹ 1,053.75	1.75 131.25	15.58	3 225	0 0	27 2,025
20 Nov	26192.15	12.3 ₹ 922.5	-3.75 -281.25	15.84	12 900	-9 -675	27 2,025
19 Nov	26052.65	16.05 ₹ 1,203.75	-4.1 -307.50	15.19	50 3,750	-2 -150	36 2,700
18 Nov	25910.05	20.15 ₹ 1,511.25	1.3 97.50	14.32	21 1,575	-8 -600	38 2,850
17 Nov	26013.45	18.85 ₹ 1,413.75	-7.45 -558.75	14.77	39 2,925	5 375	46 3,450
14 Nov	25910.05	26.3 ₹ 1,972.5	-5.45 -408.75	14.29	34 2,550	15 1,125	41 3,075
13 Nov	25879.15	31.75 ₹ 2,381.25	-69.6 -5220.00	14.46	27 2,025	26 1,950	26 1,950
12 Nov	25875.80	101.35 ₹ 7,601.25	0 0.00	4.72	0 0	0 0	0 0
11 Nov	25694.95	101.35 ₹ 7,601.25	0 0.00	4.14	0 0	0 0	0 0
10 Nov	25574.35	101.35 ₹ 7,601.25	0 0.00	3.69	0 0	0 0	0 0
7 Nov	25492.30	101.35 ₹ 7,601.25	0 0.00	3.39	0 0	0 0	0 0
6 Nov	25509.70	101.35 ₹ 7,601.25	0 0.00	3.39	0 0	0 0	0 0

For Nifty - strike price 24650 expiring on 09DEC2025

Delta for 24650 PE is -

Historical price for 24650 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 -1335 which decreased total open position to 3393

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was 37.92, the open interest changed by -1388 which decreased total open position to 4728

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 23.74, the open interest changed by 3543 which increased total open position to 6116

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 19.25, the open interest changed by 854 which increased total open position to 2573

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 18.19, the open interest changed by 924 which increased total open position to 1719

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was 18.12, the open interest changed by 478 which increased total open position to 795

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 3.75, which was 0.1 higher than the previous day. The implied volatity was 19.26, the open interest changed by 238 which increased total open position to 317

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was 16.42, the open interest changed by 31 which increased total open position to 79

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was 16.68, the open interest changed by -60 which decreased total open position to 48

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 5.7, which was -2.1 lower than the previous day. The implied volatity was 16.61, the open interest changed by 75 which increased total open position to 108

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 7.8, which was -1 lower than the previous day. The implied volatity was 13.98, the open interest changed by 4 which increased total open position to 33

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 8.8, which was -5.25 lower than the previous day. The implied volatity was 14.55, the open interest changed by 2 which increased total open position to 29

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 14.05, which was 1.75 higher than the previous day. The implied volatity was 15.58, the open interest changed by 0 which decreased total open position to 27

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 12.3, which was -3.75 lower than the previous day. The implied volatity was 15.84, the open interest changed by -9 which decreased total open position to 27

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 16.05, which was -4.1 lower than the previous day. The implied volatity was 15.19, the open interest changed by -2 which decreased total open position to 36

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 20.15, which was 1.3 higher than the previous day. The implied volatity was 14.32, the open interest changed by -8 which decreased total open position to 38

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 18.85, which was -7.45 lower than the previous day. The implied volatity was 14.77, the open interest changed by 5 which increased total open position to 46

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 26.3, which was -5.45 lower than the previous day. The implied volatity was 14.29, the open interest changed by 15 which increased total open position to 41

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 31.75, which was -69.6 lower than the previous day. The implied volatity was 14.46, the open interest changed by 26 which increased total open position to 26

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 101.35, which was 0 lower than the previous day. The implied volatity was 4.72, 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 101.35, which was 0 lower than the previous day. The implied volatity was 4.14, 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 101.35, 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

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 101.35, which was 0 lower than the previous day. The implied volatity was 3.39, 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 101.35, which was 0 lower than the previous day. The implied volatity was 3.39, 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