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 24750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1099 ₹ 82,425	-314.2 -23565.00	-	3 225	0 0	8 600
8 Dec	25960.55	1413.2 ₹ 1,05,990	146.15 10961.25	-	0 0	0 0	8 600
5 Dec	26186.45	1413.2 ₹ 1,05,990	146.15 10961.25	-	6 450	5 375	8 600
4 Dec	26033.75	1267.05 ₹ 95,028.75	-82.95 -6221.25	-	5 375	3 225	3 225
3 Dec	25986.00	1350 ₹ 1,01,250	-106.45 -7983.75	-	0 0	2 150	0 0
2 Dec	26032.20	1350 ₹ 1,01,250	-106.45 -7983.75	-	3 225	2 150	3 225
1 Dec	26175.75	1456.45 ₹ 1,09,233.75	-73.85 -5538.75	-	2 150	0 0	1 75
28 Nov	26202.95	1525.25 ₹ 1,14,393.75	-8.4 -630.00	-	2 150	0 0	1 75
27 Nov	26215.55	1530.25 ₹ 1,14,768.75	17 1275.00	-	2 150	0 0	1 75
26 Nov	26205.30	1510.65 ₹ 1,13,298.75	40.25 3018.75	-	2 150	1 75	1 75
25 Nov	25884.80	1470.4 ₹ 1,10,280	-102.15 -7661.25	-	0 0	1 75	0 0
24 Nov	25959.50	1470.4 ₹ 1,10,280	-102.15 -7661.25	-	0 0	1 75	0 0
21 Nov	26068.15	1470.4 ₹ 1,10,280	-102.15 -7661.25	18.07	1 75	1 75	2 150
20 Nov	26192.15	1569.55 ₹ 1,17,716.25	144.1 10807.50	-	3 225	0 0	1 75
19 Nov	26052.65	1421.95 ₹ 1,06,646.25	12.25 918.75	-	16 1,200	1 75	1 75
18 Nov	25910.05	1409.7 ₹ 1,05,727.5	-117.15 -8786.25	-	0 0	-1 -75	0 0
17 Nov	26013.45	1409.7 ₹ 1,05,727.5	-117.15 -8786.25	-	1 75	-1 -75	1 75
14 Nov	25910.05	1526.85 ₹ 1,14,513.75	197.55 14816.25	24.77	5 375	2 150	2 150

13 Nov	25879.15	1329.3 ₹ 99,697.5	221.6 16620.00	12.60	1 75	0 0	0 0
12 Nov	25875.80	1107.7 ₹ 83,077.5	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1107.7 ₹ 83,077.5	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 24750 expiring on 09DEC2025

Delta for 24750 CE is -

Historical price for 24750 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1099, which was -314.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1413.2, which was 146.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1413.2, which was 146.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1267.05, which was -82.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1350, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1350, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1456.45, which was -73.85 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 1525.25, which was -8.4 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 1530.25, which was 17 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 1510.65, which was 40.25 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 1470.4, which was -102.15 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 1470.4, which was -102.15 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 1470.4, which was -102.15 lower than the previous day. The implied volatity was 18.07, 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 1569.55, which was 144.1 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 1421.95, which was 12.25 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 1409.7, which was -117.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 1409.7, which was -117.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 1526.85, which was 197.55 higher than the previous day. The implied volatity was 24.77, the open interest changed by 2 which increased total open position to 2

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 1329.3, which was 221.6 higher than the previous day. The implied volatity was 12.60, 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 1107.7, 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 1107.7, 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 24750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-0.9 -67.50	-	1,83,780 1,37,83,500	4,723 3,54,225	10,937 8,20,275
8 Dec	25960.55	0.7 ₹ 52.5	-0.8 -60.00	34.67	79,517 59,63,775	-1,977 -1,48,275	6,214 4,66,050
5 Dec	26186.45	1.55 ₹ 116.25	-0.05 -3.75	22.63	1,08,964 81,72,300	1,817 1,36,275	8,191 6,14,325
4 Dec	26033.75	1.55 ₹ 116.25	-0.7 -52.50	18.37	73,413 55,05,975	1,445 1,08,375	6,374 4,78,050
3 Dec	25986.00	2.2 ₹ 165	-0.55 -41.25	17.25	65,752 49,31,400	3,839 2,87,925	4,929 3,69,675
2 Dec	26032.20	2.65 ₹ 198.75	-1.15 -86.25	17.23	3,370 2,52,750	642 48,150	1,090 81,750
1 Dec	26175.75	3.3 ₹ 247.5	-0.15 -11.25	17.97	2,802 2,10,150	-129 -9,675	448 33,600
28 Nov	26202.95	3.2 ₹ 240	-1.55 -116.25	15.61	1,363 1,02,225	503 37,725	577 43,275
27 Nov	26215.55	3.8 ₹ 285	-3.85 -288.75	15.50	51 3,825	-16 -1,200	74 5,550
26 Nov	26205.30	6.3 ₹ 472.5	-2.5 -187.50	15.96	33 2,475	28 2,100	90 6,750
25 Nov	25884.80	8.8 ₹ 660	-2.5 -187.50	13.34	44 3,300	1 75	62 4,650
24 Nov	25959.50	11.4 ₹ 855	-3.5 -262.50	14.33	28 2,100	10 750	61 4,575
21 Nov	26068.15	14.95 ₹ 1,121.25	-0.6 -45.00	14.90	30 2,250	0 0	51 3,825
20 Nov	26192.15	16.65 ₹ 1,248.75	-0.9 -67.50	15.95	26 1,950	-7 -525	51 3,825
19 Nov	26052.65	18.2 ₹ 1,365	-4.45 -333.75	14.73	50 3,750	23 1,725	58 4,350
18 Nov	25910.05	23 ₹ 1,725	2.45 183.75	13.87	16 1,200	8 600	35 2,625
17 Nov	26013.45	21.15 ₹ 1,586.25	-13.3 -997.50	14.30	57 4,275	-10 -750	27 2,025
14 Nov	25910.05	34.45 ₹ 2,583.75	-1 -75.00	14.39	45 3,375	12 900	37 2,775
13 Nov	25879.15	35.45 ₹ 2,658.75	-84.35 -6326.25	14.02	30 2,250	25 1,875	25 1,875
12 Nov	25875.80	119.8 ₹ 8,985	0 0.00	4.39	0 0	0 0	0 0
11 Nov	25694.95	119.8 ₹ 8,985	0 0.00	3.82	0 0	0 0	0 0
10 Nov	25574.35	119.8 ₹ 8,985	0 0.00	3.37	0 0	0 0	0 0
7 Nov	25492.30	119.8 ₹ 8,985	0 0.00	3.08	0 0	0 0	0 0
6 Nov	25509.70	119.8 ₹ 8,985	0 0.00	3.08	0 0	0 0	0 0

For Nifty - strike price 24750 expiring on 09DEC2025

Delta for 24750 PE is -

Historical price for 24750 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 4723 which increased total open position to 10937

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.7, which was -0.8 lower than the previous day. The implied volatity was 34.67, the open interest changed by -1977 which decreased total open position to 6214

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 22.63, the open interest changed by 1817 which increased total open position to 8191

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 18.37, the open interest changed by 1445 which increased total open position to 6374

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 17.25, the open interest changed by 3839 which increased total open position to 4929

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was 17.23, the open interest changed by 642 which increased total open position to 1090

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 17.97, the open interest changed by -129 which decreased total open position to 448

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 3.2, which was -1.55 lower than the previous day. The implied volatity was 15.61, the open interest changed by 503 which increased total open position to 577

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 3.8, which was -3.85 lower than the previous day. The implied volatity was 15.50, the open interest changed by -16 which decreased total open position to 74

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 6.3, which was -2.5 lower than the previous day. The implied volatity was 15.96, the open interest changed by 28 which increased total open position to 90

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 8.8, which was -2.5 lower than the previous day. The implied volatity was 13.34, the open interest changed by 1 which increased total open position to 62

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 11.4, which was -3.5 lower than the previous day. The implied volatity was 14.33, the open interest changed by 10 which increased total open position to 61

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 14.95, which was -0.6 lower than the previous day. The implied volatity was 14.90, the open interest changed by 0 which decreased total open position to 51

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 16.65, which was -0.9 lower than the previous day. The implied volatity was 15.95, the open interest changed by -7 which decreased total open position to 51

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 18.2, which was -4.45 lower than the previous day. The implied volatity was 14.73, the open interest changed by 23 which increased total open position to 58

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 23, which was 2.45 higher than the previous day. The implied volatity was 13.87, the open interest changed by 8 which increased total open position to 35

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 21.15, which was -13.3 lower than the previous day. The implied volatity was 14.30, the open interest changed by -10 which decreased total open position to 27

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 34.45, which was -1 lower than the previous day. The implied volatity was 14.39, the open interest changed by 12 which increased total open position to 37

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 35.45, which was -84.35 lower than the previous day. The implied volatity was 14.02, the open interest changed by 25 which increased total open position to 25

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 119.8, which was 0 lower than the previous day. The implied volatity was 4.39, 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 119.8, which was 0 lower than the previous day. The implied volatity was 3.82, 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 119.8, which was 0 lower than the previous day. The implied volatity was 3.37, 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 119.8, which was 0 lower than the previous day. The implied volatity was 3.08, 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 119.8, which was 0 lower than the previous day. The implied volatity was 3.08, 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