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 24950 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	887.7 ₹ 66,577.5	-94.1 -7057.50	-	24 1,800	1 75	7 525
8 Dec	25960.55	981.8 ₹ 73,635	-143.15 -10736.25	-	6 450	6 450	6 450
5 Dec	26186.45	1124.9 ₹ 84,367.5	79.15 5936.25	-	0 0	1 75	0 0
4 Dec	26033.75	1124.9 ₹ 84,367.5	79.15 5936.25	25.17	7 525	1 75	5 375
3 Dec	25986.00	1045.75 ₹ 78,431.25	-101.55 -7616.25	-	5 375	1 75	4 300
2 Dec	26032.20	1154 ₹ 86,550	-107.9 -8092.50	-	4 300	2 150	3 225

1 Dec	26175.75	1261.9 ₹ 94,642.5	-69.8 -5235.00	-	2 150	0 0	1 75
28 Nov	26202.95	1326.7 ₹ 99,502.5	-15.65 -1173.75	-	2 150	0 0	1 75
27 Nov	26215.55	1339.6 ₹ 1,00,470	23.5 1762.50	-	2 150	0 0	1 75
26 Nov	26205.30	1313.7 ₹ 98,527.5	43.65 3273.75	-	3 225	1 75	1 75
25 Nov	25884.80	1270.05 ₹ 95,253.75	-116.9 -8767.50	-	0 0	0 0	0 0
24 Nov	25959.50	1270.05 ₹ 95,253.75	-116.9 -8767.50	-	0 0	0 0	0 0
21 Nov	26068.15	1270.05 ₹ 95,253.75	-116.9 -8767.50	15.75	1 75	0 0	2 150
20 Nov	26192.15	1386.95 ₹ 1,04,021.25	154.1 11557.50	12.80	2 150	0 0	2 150
19 Nov	26052.65	1230.7 ₹ 92,302.5	7.9 592.50	-	7 525	2 150	2 150
18 Nov	25910.05	1222.8 ₹ 91,710	183.3 13747.50	-	0 0	2 150	0 0
17 Nov	26013.45	1222.8 ₹ 91,710	183.3 13747.50	10.52	1 75	2 150	2 150
14 Nov	25910.05	1039.5 ₹ 77,962.5	-95.2 -7140.00	-	4 300	0 0	0 0
13 Nov	25879.15	1132.6 ₹ 84,945	179.3 13447.50	10.84	2 150	0 0	0 0
12 Nov	25875.80	953.3 ₹ 71,497.5	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	953.3 ₹ 71,497.5	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	953.3 ₹ 71,497.5	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 24950 expiring on 09DEC2025

Delta for 24950 CE is -

Historical price for 24950 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 887.7, which was -94.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 981.8, which was -143.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1124.9, which was 79.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1124.9, which was 79.15 higher than the previous day. The implied volatity was 25.17, the open interest changed by 1 which increased total open position to 5

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1045.75, which was -101.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1154, which was -107.9 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 1261.9, which was -69.8 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 1326.7, which was -15.65 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 1339.6, which was 23.5 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 1313.7, which was 43.65 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 1270.05, which was -116.9 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 1270.05, which was -116.9 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 1270.05, which was -116.9 lower than the previous day. The implied volatity was 15.75, the open interest changed by 0 which decreased total open position to 2

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1386.95, which was 154.1 higher than the previous day. The implied volatity was 12.80, the open interest changed by 0 which decreased total open position to 2

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1230.7, which was 7.9 higher 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 1222.8, which was 183.3 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 1222.8, which was 183.3 higher than the previous day. The implied volatity was 10.52, 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 1039.5, which was -95.2 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 1132.6, which was 179.3 higher than the previous day. The implied volatity was 10.84, 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 953.3, 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 953.3, 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 953.3, 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 24950 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	-	2,96,075 2,22,05,625	-2,138 -1,60,350	5,290 3,96,750
8 Dec	25960.55	0.8 ₹ 60	-0.95 -71.25	29.81	1,49,921 1,12,44,075	-2,776 -2,08,200	7,428 5,57,100
5 Dec	26186.45	1.75 ₹ 131.25	-0.2 -15.00	20.11	1,36,748 1,02,56,100	3,476 2,60,700	10,204 7,65,300
4 Dec	26033.75	1.8 ₹ 135	-1.1 -82.50	16.12	94,886 71,16,450	232 17,400	6,728 5,04,600
3 Dec	25986.00	2.7 ₹ 202.5	-0.55 -41.25	15.25	68,559 51,41,925	3,946 2,95,950	6,496 4,87,200
2 Dec	26032.20	3.2 ₹ 240	-1.35 -101.25	15.36	7,711 5,78,325	1,654 1,24,050	2,550 1,91,250
1 Dec	26175.75	4.2 ₹ 315	-0.3 -22.50	16.28	2,255 1,69,125	426 31,950	896 67,200
28 Nov	26202.95	3.85 ₹ 288.75	-1.5 -112.50	14.16	1,407 1,05,525	158 11,850	470 35,250
27 Nov	26215.55	4.85 ₹ 363.75	-3.75 -281.25	14.22	928 69,600	-150 -11,250	312 23,400
26 Nov	26205.30	7.95 ₹ 596.25	-4.65 -348.75	14.71	1,354 1,01,550	194 14,550	462 34,650
25 Nov	25884.80	13.3 ₹ 997.5	-3.5 -262.50	12.42	613 45,975	138 10,350	268 20,100
24 Nov	25959.50	17.85 ₹ 1,338.75	-3.25 -243.75	13.67	68 5,100	13 975	130 9,750
21 Nov	26068.15	21.8 ₹ 1,635	5.1 382.50	14.26	87 6,525	18 1,350	117 8,775
20 Nov	26192.15	16.7 ₹ 1,252.5	-7.75 -581.25	14.22	49 3,675	-24 -1,800	99 7,425
19 Nov	26052.65	24.6 ₹ 1,845	-8.55 -641.25	13.92	42 3,150	13 975	123 9,225
18 Nov	25910.05	33.15 ₹ 2,486.25	6 450.00	13.25	46 3,450	35 2,625	110 8,250
17 Nov	26013.45	27.1 ₹ 2,032.5	-14.15 -1061.25	13.38	28 2,100	-3 -225	75 5,625
14 Nov	25910.05	41.25 ₹ 3,093.75	-6.6 -495.00	13.30	92 6,900	27 2,025	78 5,850
13 Nov	25879.15	48.75 ₹ 3,656.25	-20.45 -1533.75	13.46	45 3,375	51 3,825	51 3,825
12 Nov	25875.80	69.2 ₹ 5,190	-6.8 -510.00	-	0 0	34 2,550	0 0
11 Nov	25694.95	69.2 ₹ 5,190	-6.8 -510.00	12.96	45 3,375	34 2,550	47 3,525
10 Nov	25574.35	76 ₹ 5,700	-26 -1950.00	12.03	1 75	0 0	13 975
7 Nov	25492.30	102 ₹ 7,650	4.7 352.50	12.37	26 1,950	4 300	13 975
6 Nov	25509.70	100 ₹ 7,500	-64.25 -4818.75	12.24	17 1,275	9 675	9 675

For Nifty - strike price 24950 expiring on 09DEC2025

Delta for 24950 PE is -

Historical price for 24950 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 -2138 which decreased total open position to 5290

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.8, which was -0.95 lower than the previous day. The implied volatity was 29.81, the open interest changed by -2776 which decreased total open position to 7428

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 20.11, the open interest changed by 3476 which increased total open position to 10204

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.8, which was -1.1 lower than the previous day. The implied volatity was 16.12, the open interest changed by 232 which increased total open position to 6728

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2.7, which was -0.55 lower than the previous day. The implied volatity was 15.25, the open interest changed by 3946 which increased total open position to 6496

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 3.2, which was -1.35 lower than the previous day. The implied volatity was 15.36, the open interest changed by 1654 which increased total open position to 2550

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 4.2, which was -0.3 lower than the previous day. The implied volatity was 16.28, the open interest changed by 426 which increased total open position to 896

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 3.85, which was -1.5 lower than the previous day. The implied volatity was 14.16, the open interest changed by 158 which increased total open position to 470

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 4.85, which was -3.75 lower than the previous day. The implied volatity was 14.22, the open interest changed by -150 which decreased total open position to 312

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 7.95, which was -4.65 lower than the previous day. The implied volatity was 14.71, the open interest changed by 194 which increased total open position to 462

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 13.3, which was -3.5 lower than the previous day. The implied volatity was 12.42, the open interest changed by 138 which increased total open position to 268

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 17.85, which was -3.25 lower than the previous day. The implied volatity was 13.67, the open interest changed by 13 which increased total open position to 130

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 21.8, which was 5.1 higher than the previous day. The implied volatity was 14.26, the open interest changed by 18 which increased total open position to 117

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 16.7, which was -7.75 lower than the previous day. The implied volatity was 14.22, the open interest changed by -24 which decreased total open position to 99

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 24.6, which was -8.55 lower than the previous day. The implied volatity was 13.92, the open interest changed by 13 which increased total open position to 123

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 33.15, which was 6 higher than the previous day. The implied volatity was 13.25, the open interest changed by 35 which increased total open position to 110

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 27.1, which was -14.15 lower than the previous day. The implied volatity was 13.38, the open interest changed by -3 which decreased total open position to 75

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 41.25, which was -6.6 lower than the previous day. The implied volatity was 13.30, the open interest changed by 27 which increased total open position to 78

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 48.75, which was -20.45 lower than the previous day. The implied volatity was 13.46, the open interest changed by 51 which increased total open position to 51

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 69.2, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 0

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 69.2, which was -6.8 lower than the previous day. The implied volatity was 12.96, the open interest changed by 34 which increased total open position to 47

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 76, which was -26 lower than the previous day. The implied volatity was 12.03, the open interest changed by 0 which decreased total open position to 13

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 102, which was 4.7 higher than the previous day. The implied volatity was 12.37, the open interest changed by 4 which increased total open position to 13

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 100, which was -64.25 lower than the previous day. The implied volatity was 12.24, the open interest changed by 9 which increased total open position to 9

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