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 24900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	939.2 ₹ 70,440	-109.8 -8235.00	-	118 8,850	-11 -825	64 4,800
8 Dec	25960.55	1049 ₹ 78,675	-207 -15525.00	44.47	28 2,100	-16 -1,200	75 5,625
5 Dec	26186.45	1256 ₹ 94,200	81.05 6078.75	-	23 1,725	0 0	91 6,825
4 Dec	26033.75	1169.2 ₹ 87,690	41.75 3131.25	24.55	37 2,775	3 225	91 6,825
3 Dec	25986.00	1132.4 ₹ 84,930	-64.7 -4852.50	18.12	36 2,700	-1 -75	88 6,600
2 Dec	26032.20	1219.4 ₹ 91,455	-116.1 -8707.50	20.44	73 5,475	65 4,875	89 6,675
1 Dec	26175.75	1335.8 ₹ 1,00,185	-44.7 -3352.50	-	26 1,950	17 1,275	24 1,800
28 Nov	26202.95	1380.5 ₹ 1,03,537.5	-4.8 -360.00	12.42	5 375	4 300	7 525

27 Nov	26215.55	1381.75 ₹ 1,03,631.25	37.05 2778.75	-	2 150	-1 -75	3 225
26 Nov	26205.30	1344.7 ₹ 1,00,852.5	9.7 727.50	-	3 225	4 300	4 300
25 Nov	25884.80	1335 ₹ 1,00,125	-100.4 -7530.00	-	0 0	0 0	0 0
24 Nov	25959.50	1335 ₹ 1,00,125	-100.4 -7530.00	-	0 0	0 0	0 0
21 Nov	26068.15	1335 ₹ 1,00,125	-100.4 -7530.00	18.05	1 75	0 0	3 225
20 Nov	26192.15	1435.4 ₹ 1,07,655	321.5 24112.50	13.86	1 75	1 75	3 225
19 Nov	26052.65	1113.9 ₹ 83,542.5	-155.35 -11651.25	-	1 75	2 150	2 150
18 Nov	25910.05	1272.8 ₹ 95,460	183.95 13796.25	-	0 0	2 150	0 0
17 Nov	26013.45	1272.8 ₹ 95,460	183.95 13796.25	11.31	4 300	2 150	2 150
14 Nov	25910.05	1088.85 ₹ 81,663.75	-79.25 -5943.75	-	3 225	0 0	0 0
13 Nov	25879.15	1166.35 ₹ 87,476.25	175.45 13158.75	8.54	2 150	0 0	0 0
12 Nov	25875.80	990.9 ₹ 74,317.5	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	990.9 ₹ 74,317.5	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	990.9 ₹ 74,317.5	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 24900 expiring on 09DEC2025

Delta for 24900 CE is -

Historical price for 24900 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 939.2, which was -109.8 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 64

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1049, which was -207 lower than the previous day. The implied volatity was 44.47, the open interest changed by -16 which decreased total open position to 75

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1256, which was 81.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1169.2, which was 41.75 higher than the previous day. The implied volatity was 24.55, the open interest changed by 3 which increased total open position to 91

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1132.4, which was -64.7 lower than the previous day. The implied volatity was 18.12, the open interest changed by -1 which decreased total open position to 88

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1219.4, which was -116.1 lower than the previous day. The implied volatity was 20.44, the open interest changed by 65 which increased total open position to 89

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1335.8, which was -44.7 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 24

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1380.5, which was -4.8 lower than the previous day. The implied volatity was 12.42, the open interest changed by 4 which increased total open position to 7

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1381.75, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1344.7, which was 9.7 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 1335, which was -100.4 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 1335, which was -100.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1335, which was -100.4 lower than the previous day. The implied volatity was 18.05, the open interest changed by 0 which decreased total open position to 3

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1435.4, which was 321.5 higher than the previous day. The implied volatity was 13.86, the open interest changed by 1 which increased total open position to 3

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1113.9, which was -155.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 1272.8, which was 183.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 1272.8, which was 183.95 higher than the previous day. The implied volatity was 11.31, the open interest changed by 2 which increased total open position to 2

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 1088.85, which was -79.25 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 1166.35, which was 175.45 higher than the previous day. The implied volatity was 8.54, 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 990.9, 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 990.9, 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 990.9, 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 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 24900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-1.05 -78.75	-	3,50,606 2,62,95,450	9,505 7,12,875	28,643 21,48,225
8 Dec	25960.55	0.8 ₹ 60	-0.9 -67.50	31.12	2,51,443 1,88,58,225	-3,349 -2,51,175	19,138 14,35,350
5 Dec	26186.45	1.9 ₹ 142.5	0 0.00	21.04	3,61,029 2,70,77,175	-1,853 -1,38,975	22,487 16,86,525
4 Dec	26033.75	1.75 ₹ 131.25	-1 -75.00	16.63	2,12,462 1,59,34,650	6,996 5,24,700	24,340 18,25,500
3 Dec	25986.00	2.6 ₹ 195	-0.55 -41.25	15.79	2,05,410 1,54,05,750	5,247 3,93,525	17,344 13,00,800
2 Dec	26032.20	2.85 ₹ 213.75	-1.45 -108.75	15.68	42,540 31,90,500	7,687 5,76,525	12,097 9,07,275
1 Dec	26175.75	4.2 ₹ 315	-0.25 -18.75	16.93	12,408 9,30,600	1,622 1,21,650	4,410 3,30,750
28 Nov	26202.95	3.55 ₹ 266.25	-1.65 -123.75	14.48	8,572 6,42,900	1,399 1,04,925	2,788 2,09,100
27 Nov	26215.55	4.7 ₹ 352.5	-3.25 -243.75	14.61	5,386 4,03,950	-525 -39,375	1,389 1,04,175
26 Nov	26205.30	7.8 ₹ 585	-4 -300.00	15.12	5,674 4,25,550	531 39,825	1,914 1,43,550
25 Nov	25884.80	12 ₹ 900	-3.05 -228.75	12.66	3,332 2,49,900	705 52,875	1,383 1,03,725
24 Nov	25959.50	15.4 ₹ 1,155	-3.75 -281.25	13.73	945 70,875	313 23,475	678 50,850
21 Nov	26068.15	19.45 ₹ 1,458.75	3.3 247.50	14.35	401 30,075	3 225	365 27,375
20 Nov	26192.15	15.5 ₹ 1,162.5	-6.45 -483.75	14.44	560 42,000	22 1,650	362 27,150
19 Nov	26052.65	21.8 ₹ 1,635	-6.5 -487.50	13.99	608 45,600	110 8,250	340 25,500
18 Nov	25910.05	29.3 ₹ 2,197.5	3.95 296.25	13.30	409 30,675	91 6,825	230 17,250
17 Nov	26013.45	24.85 ₹ 1,863.75	-12.25 -918.75	13.54	442 33,150	71 5,325	139 10,425
14 Nov	25910.05	37.4 ₹ 2,805	-6.6 -495.00	13.39	69 5,175	28 2,100	68 5,100
13 Nov	25879.15	43.9 ₹ 3,292.5	-108.25 -8118.75	13.51	55 4,125	40 3,000	40 3,000
12 Nov	25875.80	152.15 ₹ 11,411.25	0 0.00	3.90	0 0	0 0	0 0
11 Nov	25694.95	152.15 ₹ 11,411.25	0 0.00	3.33	0 0	0 0	0 0
10 Nov	25574.35	152.15 ₹ 11,411.25	0 0.00	2.88	0 0	0 0	0 0
7 Nov	25492.30	152.15 ₹ 11,411.25	0 0.00	2.61	0 0	0 0	0 0
6 Nov	25509.70	152.15 ₹ 11,411.25	0 0.00	2.62	0 0	0 0	0 0

For Nifty - strike price 24900 expiring on 09DEC2025

Delta for 24900 PE is -

Historical price for 24900 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9505 which increased total open position to 28643

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.8, which was -0.9 lower than the previous day. The implied volatity was 31.12, the open interest changed by -3349 which decreased total open position to 19138

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 21.04, the open interest changed by -1853 which decreased total open position to 22487

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.75, which was -1 lower than the previous day. The implied volatity was 16.63, the open interest changed by 6996 which increased total open position to 24340

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was 15.79, the open interest changed by 5247 which increased total open position to 17344

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2.85, which was -1.45 lower than the previous day. The implied volatity was 15.68, the open interest changed by 7687 which increased total open position to 12097

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 4.2, which was -0.25 lower than the previous day. The implied volatity was 16.93, the open interest changed by 1622 which increased total open position to 4410

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 3.55, which was -1.65 lower than the previous day. The implied volatity was 14.48, the open interest changed by 1399 which increased total open position to 2788

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 4.7, which was -3.25 lower than the previous day. The implied volatity was 14.61, the open interest changed by -525 which decreased total open position to 1389

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 7.8, which was -4 lower than the previous day. The implied volatity was 15.12, the open interest changed by 531 which increased total open position to 1914

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 12, which was -3.05 lower than the previous day. The implied volatity was 12.66, the open interest changed by 705 which increased total open position to 1383

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 15.4, which was -3.75 lower than the previous day. The implied volatity was 13.73, the open interest changed by 313 which increased total open position to 678

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 19.45, which was 3.3 higher than the previous day. The implied volatity was 14.35, the open interest changed by 3 which increased total open position to 365

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 15.5, which was -6.45 lower than the previous day. The implied volatity was 14.44, the open interest changed by 22 which increased total open position to 362

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 21.8, which was -6.5 lower than the previous day. The implied volatity was 13.99, the open interest changed by 110 which increased total open position to 340

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 29.3, which was 3.95 higher than the previous day. The implied volatity was 13.30, the open interest changed by 91 which increased total open position to 230

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 24.85, which was -12.25 lower than the previous day. The implied volatity was 13.54, the open interest changed by 71 which increased total open position to 139

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 37.4, which was -6.6 lower than the previous day. The implied volatity was 13.39, the open interest changed by 28 which increased total open position to 68

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 43.9, which was -108.25 lower than the previous day. The implied volatity was 13.51, the open interest changed by 40 which increased total open position to 40

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 152.15, which was 0 lower than the previous day. The implied volatity was 3.90, 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 152.15, which was 0 lower than the previous day. The implied volatity was 3.33, 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 152.15, which was 0 lower than the previous day. The implied volatity was 2.88, 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 152.15, which was 0 lower than the previous day. The implied volatity was 2.61, 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 152.15, which was 0 lower than the previous day. The implied volatity was 2.62, 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