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 24850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	986.6 ₹ 73,995	-263.4 -19755.00	-	39 2,925	-4 -300	10 750
8 Dec	25960.55	1250 ₹ 93,750	-65 -4875.00	101.30	1 75	-1 -75	14 1,050
5 Dec	26186.45	1315 ₹ 98,625	88.85 6663.75	-	2 150	-3 -225	15 1,125
4 Dec	26033.75	1226.1 ₹ 91,957.5	93.6 7020.00	27.31	10 750	3 225	18 1,350
3 Dec	25986.00	1132.5 ₹ 84,937.5	-147.5 -11062.50	-	3 225	1 75	15 1,125
2 Dec	26032.20	1280 ₹ 96,000	-85.6 -6420.00	23.82	15 1,125	12 900	14 1,050
1 Dec	26175.75	1365.6 ₹ 1,02,420	-64.15 -4811.25	-	2 150	0 0	2 150
28 Nov	26202.95	1427.1 ₹ 1,07,032.5	14.7 1102.50	-	2 150	0 0	2 150
27 Nov	26215.55	1409.75 ₹ 1,05,731.25	-4.65 -348.75	-	3 225	1 75	2 150
26 Nov	26205.30	1411.8 ₹ 1,05,885	39.05 2928.75	-	2 150	1 75	1 75
25 Nov	25884.80	1372.75 ₹ 1,02,956.25	-102.25 -7668.75	-	0 0	1 75	0 0
24 Nov	25959.50	1372.75 ₹ 1,02,956.25	-102.25 -7668.75	-	0 0	1 75	0 0

21 Nov	26068.15	1372.75 ₹ 1,02,956.25	-102.25 -7668.75	17.38	1 75	1 75	2 150
20 Nov	26192.15	1472.3 ₹ 1,10,422.5	144.2 10815.00	-	3 225	0 0	1 75
19 Nov	26052.65	1323.7 ₹ 99,277.5	-4.4 -330.00	-	15 1,125	1 75	1 75
18 Nov	25910.05	1328.1 ₹ 99,607.5	199.55 14966.25	-	0 0	1 75	0 0
17 Nov	26013.45	1328.1 ₹ 99,607.5	199.55 14966.25	12.33	1 75	1 75	1 75
14 Nov	25910.05	1128.55 ₹ 84,641.25	-86.05 -6453.75	-	4 300	0 0	0 0
13 Nov	25879.15	1212.8 ₹ 90,960	183.65 13773.75	9.25	2 150	0 0	0 0
12 Nov	25875.80	1029.15 ₹ 77,186.25	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	1029.15 ₹ 77,186.25	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 24850 expiring on 09DEC2025

Delta for 24850 CE is -

Historical price for 24850 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 986.6, which was -263.4 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 10

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1250, which was -65 lower than the previous day. The implied volatity was 101.30, the open interest changed by -1 which decreased total open position to 14

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1315, which was 88.85 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1226.1, which was 93.6 higher than the previous day. The implied volatity was 27.31, the open interest changed by 3 which increased total open position to 18

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1132.5, which was -147.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1280, which was -85.6 lower than the previous day. The implied volatity was 23.82, the open interest changed by 12 which increased total open position to 14

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1365.6, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1427.1, which was 14.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1409.75, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1411.8, which was 39.05 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 1372.75, which was -102.25 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 1372.75, which was -102.25 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 1372.75, which was -102.25 lower than the previous day. The implied volatity was 17.38, 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 1472.3, which was 144.2 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 1323.7, which was -4.4 lower 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 1328.1, which was 199.55 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 1328.1, which was 199.55 higher than the previous day. The implied volatity was 12.33, 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 1128.55, which was -86.05 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 1212.8, which was 183.65 higher than the previous day. The implied volatity was 9.25, 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 1029.15, 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 1029.15, 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 24850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-0.95 -71.25	-	2,23,939 1,67,95,425	3,588 2,69,100	9,315 6,98,625
8 Dec	25960.55	0.7 ₹ 52.5	-1 -75.00	32.04	86,519 64,88,925	92 6,900	5,727 4,29,525
5 Dec	26186.45	1.75 ₹ 131.25	-0.05 -3.75	21.54	90,949 68,21,175	1,661 1,24,575	5,635 4,22,625
4 Dec	26033.75	1.7 ₹ 127.5	-0.85 -63.75	17.30	69,974 52,48,050	95 7,125	3,974 2,98,050
3 Dec	25986.00	2.4 ₹ 180	-0.6 -45.00	16.23	66,980 50,23,500	2,991 2,24,325	3,879 2,90,925
2 Dec	26032.20	2.75 ₹ 206.25	-1.45 -108.75	16.17	4,129 3,09,675	408 30,600	888 66,600
1 Dec	26175.75	3.95 ₹ 296.25	0.15 11.25	17.21	2,942 2,20,650	249 18,675	480 36,000
28 Nov	26202.95	3.2 ₹ 240	-1.9 -142.50	14.70	967 72,525	61 4,575	231 17,325
27 Nov	26215.55	4.95 ₹ 371.25	-2.85 -213.75	15.18	722 54,150	-77 -5,775	170 12,750
26 Nov	26205.30	7.15 ₹ 536.25	-3.15 -236.25	15.37	477 35,775	74 5,550	247 18,525
25 Nov	25884.80	10.15 ₹ 761.25	-2.8 -210.00	12.74	665 49,875	49 3,675	173 12,975
24 Nov	25959.50	14.55 ₹ 1,091.25	-3.1 -232.50	14.06	319 23,925	39 2,925	124 9,300
21 Nov	26068.15	18.5 ₹ 1,387.5	3.15 236.25	14.65	78 5,850	8 600	85 6,375
20 Nov	26192.15	15.15 ₹ 1,136.25	-5.15 -386.25	14.79	98 7,350	-43 -3,225	77 5,775
19 Nov	26052.65	20.3 ₹ 1,522.5	-3.5 -262.50	14.20	119 8,925	55 4,125	120 9,000
18 Nov	25910.05	23.8 ₹ 1,785	0.4 30.00	13.10	26 1,950	13 975	65 4,875
17 Nov	26013.45	23.15 ₹ 1,736.25	-11.8 -885.00	13.74	54 4,050	7 525	52 3,900
14 Nov	25910.05	35.15 ₹ 2,636.25	-5.5 -412.50	13.60	42 3,150	15 1,125	45 3,375
13 Nov	25879.15	40.65 ₹ 3,048.75	-100.05 -7503.75	13.66	35 2,625	30 2,250	30 2,250
12 Nov	25875.80	140.7 ₹ 10,552.5	0 0.00	4.06	0 0	0 0	0 0
11 Nov	25694.95	140.7 ₹ 10,552.5	0 0.00	3.49	0 0	0 0	0 0
10 Nov	25574.35	140.7 ₹ 10,552.5	0 0.00	3.05	0 0	0 0	0 0
7 Nov	25492.30	140.7 ₹ 10,552.5	0 0.00	2.77	0 0	0 0	0 0
6 Nov	25509.70	140.7 ₹ 10,552.5	0 0.00	2.78	0 0	0 0	0 0

For Nifty - strike price 24850 expiring on 09DEC2025

Delta for 24850 PE is -

Historical price for 24850 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3588 which increased total open position to 9315

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.7, which was -1 lower than the previous day. The implied volatity was 32.04, the open interest changed by 92 which increased total open position to 5727

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 21.54, the open interest changed by 1661 which increased total open position to 5635

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was 17.30, the open interest changed by 95 which increased total open position to 3974

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 16.23, the open interest changed by 2991 which increased total open position to 3879

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2.75, which was -1.45 lower than the previous day. The implied volatity was 16.17, the open interest changed by 408 which increased total open position to 888

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 3.95, which was 0.15 higher than the previous day. The implied volatity was 17.21, the open interest changed by 249 which increased total open position to 480

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 3.2, which was -1.9 lower than the previous day. The implied volatity was 14.70, the open interest changed by 61 which increased total open position to 231

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 4.95, which was -2.85 lower than the previous day. The implied volatity was 15.18, the open interest changed by -77 which decreased total open position to 170

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 7.15, which was -3.15 lower than the previous day. The implied volatity was 15.37, the open interest changed by 74 which increased total open position to 247

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 10.15, which was -2.8 lower than the previous day. The implied volatity was 12.74, the open interest changed by 49 which increased total open position to 173

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 14.55, which was -3.1 lower than the previous day. The implied volatity was 14.06, the open interest changed by 39 which increased total open position to 124

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 18.5, which was 3.15 higher than the previous day. The implied volatity was 14.65, the open interest changed by 8 which increased total open position to 85

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 15.15, which was -5.15 lower than the previous day. The implied volatity was 14.79, the open interest changed by -43 which decreased total open position to 77

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 20.3, which was -3.5 lower than the previous day. The implied volatity was 14.20, the open interest changed by 55 which increased total open position to 120

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 23.8, which was 0.4 higher than the previous day. The implied volatity was 13.10, the open interest changed by 13 which increased total open position to 65

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 23.15, which was -11.8 lower than the previous day. The implied volatity was 13.74, the open interest changed by 7 which increased total open position to 52

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 35.15, which was -5.5 lower than the previous day. The implied volatity was 13.60, the open interest changed by 15 which increased total open position to 45

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 40.65, which was -100.05 lower than the previous day. The implied volatity was 13.66, 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 140.7, which was 0 lower than the previous day. The implied volatity was 4.06, 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 140.7, which was 0 lower than the previous day. The implied volatity was 3.49, 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 140.7, which was 0 lower than the previous day. The implied volatity was 3.05, 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 140.7, which was 0 lower than the previous day. The implied volatity was 2.77, 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 140.7, which was 0 lower than the previous day. The implied volatity was 2.78, 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