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 24700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1143.95 ₹ 85,796.25	-111.4 -8355.00	-	20 1,500	-6 -450	29 2,175
8 Dec	25960.55	1255.35 ₹ 94,151.25	-250.1 -18757.50	55.70	34 2,550	-16 -1,200	35 2,625

5 Dec	26186.45	1505.45 ₹ 1,12,908.75	175.45 13158.75	-	54 4,050	-19 -1,425	51 3,825
4 Dec	26033.75	1330 ₹ 99,750	55.05 4128.75	-	5 375	-1 -75	70 5,250
3 Dec	25986.00	1274.95 ₹ 95,621.25	-135.9 -10192.50	-	11 825	2 150	71 5,325
2 Dec	26032.20	1417.7 ₹ 1,06,327.5	-102.3 -7672.50	22.99	18 1,350	18 1,350	69 5,175
1 Dec	26175.75	1520 ₹ 1,14,000	-56.45 -4233.75	-	26 1,950	18 1,350	51 3,825
28 Nov	26202.95	1576.45 ₹ 1,18,233.75	-3.8 -285.00	-	5 375	3 225	33 2,475
27 Nov	26215.55	1580.25 ₹ 1,18,518.75	22.1 1657.50	-	28 2,100	26 1,950	30 2,250
26 Nov	26205.30	1558.15 ₹ 1,16,861.25	25.25 1893.75	-	5 375	4 300	4 300
25 Nov	25884.80	1532.9 ₹ 1,14,967.5	-88.55 -6641.25	-	0 0	1 75	0 0
24 Nov	25959.50	1532.9 ₹ 1,14,967.5	-88.55 -6641.25	-	0 0	1 75	0 0
21 Nov	26068.15	1532.9 ₹ 1,14,967.5	-88.55 -6641.25	20.45	2 150	1 75	2 150
20 Nov	26192.15	1618.45 ₹ 1,21,383.75	145.85 10938.75	-	3 225	0 0	1 75
19 Nov	26052.65	1468.55 ₹ 1,10,141.25	10.4 780.00	-	16 1,200	1 75	1 75
18 Nov	25910.05	1458.15 ₹ 1,09,361.25	148.75 11156.25	-	0 0	1 75	0 0
17 Nov	26013.45	1458.15 ₹ 1,09,361.25	148.75 11156.25	-	1 75	1 75	1 75
14 Nov	25910.05	1317.35 ₹ 98,801.25	-42 -3150.00	-	3 225	0 0	0 0
13 Nov	25879.15	1355 ₹ 1,01,625	207.1 15532.50	8.24	2 150	0 0	0 0
12 Nov	25875.80	1147.9 ₹ 86,092.5	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1147.9 ₹ 86,092.5	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
6 Nov	25509.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24700 expiring on 09DEC2025

Delta for 24700 CE is -

Historical price for 24700 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1143.95, which was -111.4 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 29

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1255.35, which was -250.1 lower than the previous day. The implied volatity was 55.70, the open interest changed by -16 which decreased total open position to 35

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1505.45, which was 175.45 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 51

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1330, which was 55.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 70

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1274.95, which was -135.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 71

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1417.7, which was -102.3 lower than the previous day. The implied volatity was 22.99, the open interest changed by 18 which increased total open position to 69

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1520, which was -56.45 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 51

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1576.45, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 33

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1580.25, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 30

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1558.15, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1532.9, which was -88.55 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 1532.9, which was -88.55 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 1532.9, which was -88.55 lower than the previous day. The implied volatity was 20.45, 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 1618.45, which was 145.85 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 1468.55, which was 10.4 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 1458.15, which was 148.75 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 1458.15, which was 148.75 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 1317.35, which was -42 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 1355, which was 207.1 higher than the previous day. The implied volatity was 8.24, 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 1147.9, 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 1147.9, 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 24700 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	-	2,28,119 1,71,08,925	-2,549 -1,91,175	13,191 9,89,325
8 Dec	25960.55	0.65 ₹ 48.75	-0.85 -63.75	35.72	1,09,267 81,95,025	-7,480 -5,61,000	15,740 11,80,500
5 Dec	26186.45	1.6 ₹ 120	0 0.00	23.42	2,20,111 1,65,08,325	3,399 2,54,925	23,220 17,41,500
4 Dec	26033.75	1.4 ₹ 105	-0.8 -60.00	18.78	1,45,436 1,09,07,700	1,987 1,49,025	19,821 14,86,575
3 Dec	25986.00	2.05 ₹ 153.75	-0.55 -41.25	17.69	1,46,870 1,10,15,250	12,747 9,56,025	17,834 13,37,550
2 Dec	26032.20	2.3 ₹ 172.5	-1.45 -108.75	17.46	21,224 15,91,800	2,340 1,75,500	5,087 3,81,525
1 Dec	26175.75	3.75 ₹ 281.25	0.05 3.75	18.84	10,583 7,93,725	1,104 82,800	2,747 2,06,025
28 Nov	26202.95	3.2 ₹ 240	-1.2 -90.00	16.09	6,702 5,02,650	-108 -8,100	1,643 1,23,225
27 Nov	26215.55	3.6 ₹ 270	-2.85 -213.75	15.83	6,610 4,95,750	-400 -30,000	1,751 1,31,325
26 Nov	26205.30	6.55 ₹ 491.25	-1.8 -135.00	16.52	6,633 4,97,475	923 69,225	2,151 1,61,325
25 Nov	25884.80	7.85 ₹ 588.75	-2.45 -183.75	13.53	2,203 1,65,225	576 43,200	1,228 92,100
24 Nov	25959.50	9.6 ₹ 720	-4.05 -303.75	14.34	465 34,875	64 4,800	652 48,900
21 Nov	26068.15	13.95 ₹ 1,046.25	1.9 142.50	15.13	648 48,600	348 26,100	588 44,100
20 Nov	26192.15	11.25 ₹ 843.75	-4.65 -348.75	15.20	371 27,825	84 6,300	240 18,000
19 Nov	26052.65	16.15 ₹ 1,211.25	-2.85 -213.75	14.79	194 14,550	43 3,225	156 11,700
18 Nov	25910.05	19 ₹ 1,425	-0.2 -15.00	13.72	67 5,025	51 3,825	113 8,475
17 Nov	26013.45	18.7 ₹ 1,402.5	-9.55 -716.25	14.34	55 4,125	-6 -450	62 4,650
14 Nov	25910.05	27.3 ₹ 2,047.5	-6.55 -491.25	14.01	185 13,875	38 2,850	68 5,100
13 Nov	25879.15	33.85 ₹ 2,538.75	-76.45 -5733.75	14.27	46 3,450	30 2,250	30 2,250
12 Nov	25875.80	110.3 ₹ 8,272.5	0 0.00	4.55	0 0	0 0	0 0
11 Nov	25694.95	110.3 ₹ 8,272.5	0 0.00	3.98	0 0	0 0	0 0
10 Nov	25574.35	110.3 ₹ 8,272.5	0 0.00	3.53	0 0	0 0	0 0
7 Nov	25492.30	110.3 ₹ 8,272.5	0 0.00	3.23	0 0	0 0	0 0
6 Nov	25509.70	110.3 ₹ 8,272.5	0 0.00	3.23	0 0	0 0	0 0

For Nifty - strike price 24700 expiring on 09DEC2025

Delta for 24700 PE is -

Historical price for 24700 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 -2549 which decreased total open position to 13191

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 35.72, the open interest changed by -7480 which decreased total open position to 15740

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 23.42, the open interest changed by 3399 which increased total open position to 23220

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.4, which was -0.8 lower than the previous day. The implied volatity was 18.78, the open interest changed by 1987 which increased total open position to 19821

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was 17.69, the open interest changed by 12747 which increased total open position to 17834

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was 17.46, the open interest changed by 2340 which increased total open position to 5087

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 3.75, which was 0.05 higher than the previous day. The implied volatity was 18.84, the open interest changed by 1104 which increased total open position to 2747

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 3.2, which was -1.2 lower than the previous day. The implied volatity was 16.09, the open interest changed by -108 which decreased total open position to 1643

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 3.6, which was -2.85 lower than the previous day. The implied volatity was 15.83, the open interest changed by -400 which decreased total open position to 1751

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 6.55, which was -1.8 lower than the previous day. The implied volatity was 16.52, the open interest changed by 923 which increased total open position to 2151

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 7.85, which was -2.45 lower than the previous day. The implied volatity was 13.53, the open interest changed by 576 which increased total open position to 1228

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 9.6, which was -4.05 lower than the previous day. The implied volatity was 14.34, the open interest changed by 64 which increased total open position to 652

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 13.95, which was 1.9 higher than the previous day. The implied volatity was 15.13, the open interest changed by 348 which increased total open position to 588

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 11.25, which was -4.65 lower than the previous day. The implied volatity was 15.20, the open interest changed by 84 which increased total open position to 240

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 16.15, which was -2.85 lower than the previous day. The implied volatity was 14.79, the open interest changed by 43 which increased total open position to 156

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 19, which was -0.2 lower than the previous day. The implied volatity was 13.72, the open interest changed by 51 which increased total open position to 113

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 18.7, which was -9.55 lower than the previous day. The implied volatity was 14.34, the open interest changed by -6 which decreased total open position to 62

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 27.3, which was -6.55 lower than the previous day. The implied volatity was 14.01, the open interest changed by 38 which increased total open position to 68

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 33.85, which was -76.45 lower than the previous day. The implied volatity was 14.27, the open interest changed by 30 which increased total open position to 30

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 110.3, which was 0 lower than the previous day. The implied volatity was 4.55, 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 110.3, which was 0 lower than the previous day. The implied volatity was 3.98, 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 110.3, which was 0 lower than the previous day. The implied volatity was 3.53, 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 110.3, which was 0 lower than the previous day. The implied volatity was 3.23, 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 110.3, which was 0 lower than the previous day. The implied volatity was 3.23, 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