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 24800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	1041.95 ₹ 78,146.25	-89.9 -6742.50	-	23 1,725	-5 -375	45 3,375
8 Dec	25960.55	1131.85 ₹ 84,888.75	-277.35 -20801.25	-	23 1,725	-10 -750	50 3,750
5 Dec	26186.45	1409.4 ₹ 1,05,705	210.4 15780.00	21.54	2 150	0 0	60 4,500
4 Dec	26033.75	1199 ₹ 89,925	-19.7 -1477.50	-	42 3,150	-10 -750	60 4,500
3 Dec	25986.00	1226.95 ₹ 92,021.25	-73.8 -5535.00	15.30	11 825	-3 -225	70 5,250
2 Dec	26032.20	1300.75 ₹ 97,556.25	-135.95 -10196.25	-	8 600	2 150	73 5,475
1 Dec	26175.75	1436 ₹ 1,07,700	-47.4 -3555.00	18.54	81 6,075	63 4,725	71 5,325
28 Nov	26202.95	1480.45 ₹ 1,11,033.75	-0.05 -3.75	13.10	7 525	4 300	8 600
27 Nov	26215.55	1480.5 ₹ 1,11,037.5	16.5 1237.50	-	2 150	1 75	4 300
26 Nov	26205.30	1464 ₹ 1,09,800	19.4 1455.00	-	3 225	3 225	3 225
25 Nov	25884.80	1444.6 ₹ 1,08,345	-79 -5925.00	-	0 0	1 75	0 0

24 Nov	25959.50	1444.6 ₹ 1,08,345	-79 -5925.00	-	0 0	1 75	0 0
21 Nov	26068.15	1444.6 ₹ 1,08,345	-79 -5925.00	20.28	2 150	1 75	1 75
20 Nov	26192.15	1520.9 ₹ 1,14,067.5	143.2 10740.00	-	3 225	0 0	0 0
19 Nov	26052.65	1372.95 ₹ 1,02,971.25	11.75 881.25	-	2 150	0 0	0 0
18 Nov	25910.05	1361.2 ₹ 1,02,090	21.75 1631.25	-	0 0	-2 -150	0 0
17 Nov	26013.45	1361.2 ₹ 1,02,090	21.75 1631.25	-	1 75	-2 -150	1 75
14 Nov	25910.05	1339.45 ₹ 1,00,458.75	73.85 5538.75	15.80	4 300	3 225	3 225
13 Nov	25879.15	1273.9 ₹ 95,542.5	205.8 15435.00	11.53	3 225	0 0	0 0
12 Nov	25875.80	1068.1 ₹ 80,107.5	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1068.1 ₹ 80,107.5	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 24800 expiring on 09DEC2025

Delta for 24800 CE is -

Historical price for 24800 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1041.95, which was -89.9 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 45

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1131.85, which was -277.35 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 50

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1409.4, which was 210.4 higher than the previous day. The implied volatity was 21.54, the open interest changed by 0 which decreased total open position to 60

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1199, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 60

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1226.95, which was -73.8 lower than the previous day. The implied volatity was 15.30, the open interest changed by -3 which decreased total open position to 70

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1300.75, which was -135.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 73

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1436, which was -47.4 lower than the previous day. The implied volatity was 18.54, the open interest changed by 63 which increased total open position to 71

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1480.45, which was -0.05 lower than the previous day. The implied volatity was 13.10, the open interest changed by 4 which increased total open position to 8

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1480.5, which was 16.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1464, which was 19.4 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 1444.6, which was -79 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 1444.6, which was -79 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 1444.6, which was -79 lower than the previous day. The implied volatity was 20.28, the open interest changed by 1 which increased total open position to 1

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1520.9, which was 143.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1372.95, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 1361.2, which was 21.75 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 1361.2, which was 21.75 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 1339.45, which was 73.85 higher than the previous day. The implied volatity was 15.80, 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 1273.9, which was 205.8 higher than the previous day. The implied volatity was 11.53, 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 1068.1, 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 1068.1, 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 24800 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	-	4,52,779 3,39,58,425	4,787 3,59,025	31,961 23,97,075
8 Dec	25960.55	0.7 ₹ 52.5	-0.95 -71.25	33.34	1,99,439 1,49,57,925	-9,859 -7,39,425	27,174 20,38,050
5 Dec	26186.45	1.7 ₹ 127.5	0 0.00	22.12	2,65,425 1,99,06,875	-2,051 -1,53,825	37,033 27,77,475
4 Dec	26033.75	1.7 ₹ 127.5	-0.75 -56.25	17.94	2,64,626 1,98,46,950	14,086 10,56,450	39,084 29,31,300
3 Dec	25986.00	2.25 ₹ 168.75	-0.75 -56.25	16.70	1,95,165 1,46,37,375	1,809 1,35,675	24,998 18,74,850
2 Dec	26032.20	2.75 ₹ 206.25	-1.3 -97.50	16.74	47,845 35,88,375	9,089 6,81,675	23,189 17,39,175
1 Dec	26175.75	3.65 ₹ 273.75	-0.5 -37.50	17.68	37,932 28,44,900	10,779 8,08,425	14,100 10,57,500
28 Nov	26202.95	3.4 ₹ 255	-1.45 -108.75	15.30	16,444 12,33,300	-116 -8,700	3,321 2,49,075
27 Nov	26215.55	4.35 ₹ 326.25	-2.85 -213.75	15.35	10,831 8,12,325	697 52,275	3,437 2,57,775
26 Nov	26205.30	7.15 ₹ 536.25	-2.5 -187.50	15.82	7,460 5,59,500	1,386 1,03,950	2,740 2,05,500
25 Nov	25884.80	9.1 ₹ 682.5	-3.7 -277.50	12.95	2,016 1,51,200	542 40,650	1,354 1,01,550
24 Nov	25959.50	12.6 ₹ 945	-3.45 -258.75	14.14	825 61,875	258 19,350	812 60,900
21 Nov	26068.15	16.55 ₹ 1,241.25	2.75 206.25	14.76	377 28,275	53 3,975	554 41,550
20 Nov	26192.15	12.2 ₹ 915	-6.15 -461.25	14.61	518 38,850	64 4,800	501 37,575
19 Nov	26052.65	19.15 ₹ 1,436.25	-4.9 -367.50	14.46	413 30,975	49 3,675	437 32,775
18 Nov	25910.05	25.25 ₹ 1,893.75	3.8 285.00	13.72	237 17,775	139 10,425	388 29,100
17 Nov	26013.45	21.2 ₹ 1,590	-11.75 -881.25	13.90	196 14,700	38 2,850	249 18,675
14 Nov	25910.05	31.6 ₹ 2,370	-7.1 -532.50	13.67	657 49,275	-130 -9,750	211 15,825
13 Nov	25879.15	38.25 ₹ 2,868.75	0.35 26.25	13.87	430 32,250	40 3,000	341 25,575
12 Nov	25875.80	35.85 ₹ 2,688.75	-13.6 -1020.00	13.34	420 31,500	105 7,875	301 22,575
11 Nov	25694.95	49 ₹ 3,675	-12.35 -926.25	12.94	246 18,450	-6 -450	196 14,700
10 Nov	25574.35	63 ₹ 4,725	-22.25 -1668.75	12.65	208 15,600	119 8,925	202 15,150
7 Nov	25492.30	85.25 ₹ 6,393.75	-44.7 -3352.50	12.93	180 13,500	83 6,225	83 6,225
6 Nov	25509.70	129.95 ₹ 9,746.25	0 0.00	2.93	0 0	0 0	0 0

For Nifty - strike price 24800 expiring on 09DEC2025

Delta for 24800 PE is -

Historical price for 24800 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 4787 which increased total open position to 31961

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.7, which was -0.95 lower than the previous day. The implied volatity was 33.34, the open interest changed by -9859 which decreased total open position to 27174

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 22.12, the open interest changed by -2051 which decreased total open position to 37033

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 17.94, the open interest changed by 14086 which increased total open position to 39084

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was 16.70, the open interest changed by 1809 which increased total open position to 24998

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2.75, which was -1.3 lower than the previous day. The implied volatity was 16.74, the open interest changed by 9089 which increased total open position to 23189

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 3.65, which was -0.5 lower than the previous day. The implied volatity was 17.68, the open interest changed by 10779 which increased total open position to 14100

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 3.4, which was -1.45 lower than the previous day. The implied volatity was 15.30, the open interest changed by -116 which decreased total open position to 3321

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 4.35, which was -2.85 lower than the previous day. The implied volatity was 15.35, the open interest changed by 697 which increased total open position to 3437

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 7.15, which was -2.5 lower than the previous day. The implied volatity was 15.82, the open interest changed by 1386 which increased total open position to 2740

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 9.1, which was -3.7 lower than the previous day. The implied volatity was 12.95, the open interest changed by 542 which increased total open position to 1354

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 12.6, which was -3.45 lower than the previous day. The implied volatity was 14.14, the open interest changed by 258 which increased total open position to 812

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 16.55, which was 2.75 higher than the previous day. The implied volatity was 14.76, the open interest changed by 53 which increased total open position to 554

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 12.2, which was -6.15 lower than the previous day. The implied volatity was 14.61, the open interest changed by 64 which increased total open position to 501

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 19.15, which was -4.9 lower than the previous day. The implied volatity was 14.46, the open interest changed by 49 which increased total open position to 437

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 25.25, which was 3.8 higher than the previous day. The implied volatity was 13.72, the open interest changed by 139 which increased total open position to 388

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 21.2, which was -11.75 lower than the previous day. The implied volatity was 13.90, the open interest changed by 38 which increased total open position to 249

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 31.6, which was -7.1 lower than the previous day. The implied volatity was 13.67, the open interest changed by -130 which decreased total open position to 211

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 38.25, which was 0.35 higher than the previous day. The implied volatity was 13.87, the open interest changed by 40 which increased total open position to 341

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 35.85, which was -13.6 lower than the previous day. The implied volatity was 13.34, the open interest changed by 105 which increased total open position to 301

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 49, which was -12.35 lower than the previous day. The implied volatity was 12.94, the open interest changed by -6 which decreased total open position to 196

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 63, which was -22.25 lower than the previous day. The implied volatity was 12.65, the open interest changed by 119 which increased total open position to 202

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 85.25, which was -44.7 lower than the previous day. The implied volatity was 12.93, the open interest changed by 83 which increased total open position to 83

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 129.95, which was 0 lower than the previous day. The implied volatity was 2.93, 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