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 25000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	838.55 ₹ 62,891.25	-124.75 -9356.25	-	1,632 1,22,400	-453 -33,975	204 15,300
8 Dec	25960.55	944 ₹ 70,800	-263.85 -19788.75	33.20	1,227 92,025	-127 -9,525	657 49,275
5 Dec	26186.45	1207.6 ₹ 90,570	133.5 10012.50	-	785 58,875	-123 -9,225	784 58,800
4 Dec	26033.75	1069 ₹ 80,175	38.1 2857.50	22.73	813 60,975	-71 -5,325	907 68,025
3 Dec	25986.00	1032.1 ₹ 77,407.5	-75.75 -5681.25	16.52	803 60,225	-7 -525	978 73,350
2 Dec	26032.20	1122.25 ₹ 84,168.75	-114.85 -8613.75	19.73	813 60,975	344 25,800	985 73,875

1 Dec	26175.75	1232 ₹ 92,400	-54.25 -4068.75	-	564 42,300	17 1,275	641 48,075
28 Nov	26202.95	1290.6 ₹ 96,795	2.2 165.00	16.13	190 14,250	162 12,150	624 46,800
27 Nov	26215.55	1293 ₹ 96,975	14.75 1106.25	-	229 17,175	166 12,450	462 34,650
26 Nov	26205.30	1285 ₹ 96,375	310.3 23272.50	-	76 5,700	49 3,675	296 22,200
25 Nov	25884.80	974.85 ₹ 73,113.75	-120.2 -9015.00	12.78	55 4,125	29 2,175	247 18,525
24 Nov	25959.50	1078.8 ₹ 80,910	-110.4 -8280.00	14.79	130 9,750	107 8,025	218 16,350
21 Nov	26068.15	1181.4 ₹ 88,605	-177.6 -13320.00	-	149 11,175	93 6,975	111 8,325
20 Nov	26192.15	1359 ₹ 1,01,925	163.6 12270.00	15.80	44 3,300	-11 -825	18 1,350
19 Nov	26052.65	1195.4 ₹ 89,655	55.35 4151.25	10.29	10 750	4 300	29 2,175
18 Nov	25910.05	1140.05 ₹ 85,503.75	-45.95 -3446.25	18.22	2 150	6 450	25 1,875
17 Nov	26013.45	1184.35 ₹ 88,826.25	147.2 11040.00	12.23	25 1,875	14 1,050	19 1,425
14 Nov	25910.05	1038.8 ₹ 77,910	-41.3 -3097.50	-	2 150	-1 -75	5 375
13 Nov	25879.15	1084.45 ₹ 81,333.75	322.15 24161.25	10.62	3 225	6 450	6 450
12 Nov	25875.80	762.3 ₹ 57,172.5	-110.15 -8261.25	-	0 0	1 75	0 0
11 Nov	25694.95	762.3 ₹ 57,172.5	-110.15 -8261.25	-	6 450	1 75	6 450
10 Nov	25574.35	872.45 ₹ 65,433.75	-44.85 -3363.75	12.78	8 600	5 375	5 375
7 Nov	25492.30	917.3 ₹ 68,797.5	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	917.3 ₹ 68,797.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25000 expiring on 09DEC2025

Delta for 25000 CE is -

Historical price for 25000 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 838.55, which was -124.75 lower than the previous day. The implied volatity was -, the open interest changed by -453 which decreased total open position to 204

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 944, which was -263.85 lower than the previous day. The implied volatity was 33.20, the open interest changed by -127 which decreased total open position to 657

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1207.6, which was 133.5 higher than the previous day. The implied volatity was -, the open interest changed by -123 which decreased total open position to 784

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1069, which was 38.1 higher than the previous day. The implied volatity was 22.73, the open interest changed by -71 which decreased total open position to 907

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1032.1, which was -75.75 lower than the previous day. The implied volatity was 16.52, the open interest changed by -7 which decreased total open position to 978

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1122.25, which was -114.85 lower than the previous day. The implied volatity was 19.73, the open interest changed by 344 which increased total open position to 985

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1232, which was -54.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 641

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1290.6, which was 2.2 higher than the previous day. The implied volatity was 16.13, the open interest changed by 162 which increased total open position to 624

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1293, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 166 which increased total open position to 462

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1285, which was 310.3 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 296

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 974.85, which was -120.2 lower than the previous day. The implied volatity was 12.78, the open interest changed by 29 which increased total open position to 247

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 1078.8, which was -110.4 lower than the previous day. The implied volatity was 14.79, the open interest changed by 107 which increased total open position to 218

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1181.4, which was -177.6 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 111

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1359, which was 163.6 higher than the previous day. The implied volatity was 15.80, the open interest changed by -11 which decreased total open position to 18

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1195.4, which was 55.35 higher than the previous day. The implied volatity was 10.29, the open interest changed by 4 which increased total open position to 29

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 1140.05, which was -45.95 lower than the previous day. The implied volatity was 18.22, the open interest changed by 6 which increased total open position to 25

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 1184.35, which was 147.2 higher than the previous day. The implied volatity was 12.23, the open interest changed by 14 which increased total open position to 19

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 1038.8, which was -41.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 1084.45, which was 322.15 higher than the previous day. The implied volatity was 10.62, the open interest changed by 6 which increased total open position to 6

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 762.3, which was -110.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 762.3, which was -110.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 872.45, which was -44.85 lower than the previous day. The implied volatity was 12.78, the open interest changed by 5 which increased total open position to 5

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 917.3, 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 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 917.3, 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

NIFTY 09DEC2025 25000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-1.1 -82.50	-	11,89,099 8,91,82,425	-29 -2,175	96,359 72,26,925
8 Dec	25960.55	0.85 ₹ 63.75	-1 -75.00	28.65	9,21,782 6,91,33,650	-20,742 -15,55,650	96,388 72,29,100
5 Dec	26186.45	1.95 ₹ 146.25	-0.2 -15.00	19.66	8,79,892 6,59,91,900	12,684 9,51,300	1,17,130 87,84,750
4 Dec	26033.75	1.9 ₹ 142.5	-1.35 -101.25	15.58	5,52,767 4,14,57,525	5,641 4,23,075	1,04,446 78,33,450
3 Dec	25986.00	3.05 ₹ 228.75	-0.5 -37.50	14.89	4,41,274 3,30,95,550	24,224 18,16,800	98,805 74,10,375
2 Dec	26032.20	3.35 ₹ 251.25	-1.45 -108.75	14.87	1,45,781 1,09,33,575	34,781 26,08,575	74,581 55,93,575
1 Dec	26175.75	4.35 ₹ 326.25	-0.7 -52.50	15.90	84,862 63,64,650	25,923 19,44,225	39,800 29,85,000
28 Nov	26202.95	4.4 ₹ 330	-1.6 -120.00	13.98	28,552 21,41,400	5,767 4,32,525	13,877 10,40,775
27 Nov	26215.55	5.8 ₹ 435	-3.35 -251.25	14.15	27,221 20,41,575	522 39,150	8,110 6,08,250
26 Nov	26205.30	9 ₹ 675	-6.05 -453.75	14.54	19,830 14,87,250	2,438 1,82,850	7,588 5,69,100
25 Nov	25884.80	15.25 ₹ 1,143.75	-3.3 -247.50	12.27	11,171 8,37,825	1,504 1,12,800	5,150 3,86,250
24 Nov	25959.50	19.9 ₹ 1,492.5	-3.35 -251.25	13.49	6,628 4,97,100	994 74,550	3,646 2,73,450
21 Nov	26068.15	23.95 ₹ 1,796.25	5.55 416.25	14.08	5,518 4,13,850	359 26,925	2,652 1,98,900
20 Nov	26192.15	17.45 ₹ 1,308.75	-9 -675.00	13.92	4,179 3,13,425	109 8,175	2,293 1,71,975
19 Nov	26052.65	27.25 ₹ 2,043.75	-7.5 -562.50	13.81	5,385 4,03,875	609 45,675	2,184 1,63,800
18 Nov	25910.05	36 ₹ 2,700	6.3 472.50	13.06	2,086 1,56,450	757 56,775	1,575 1,18,125
17 Nov	26013.45	29.3 ₹ 2,197.5	-14.9 -1117.50	13.19	1,268 95,100	-174 -13,050	818 61,350
14 Nov	25910.05	44.05 ₹ 3,303.75	-7.4 -555.00	13.09	968 72,600	175 13,125	992 74,400
13 Nov	25879.15	49.75 ₹ 3,731.25	2.4 180.00	13.09	788 59,100	214 16,050	817 61,275
12 Nov	25875.80	47.55 ₹ 3,566.25	-21.35 -1601.25	12.64	896 67,200	256 19,200	603 45,225
11 Nov	25694.95	65.95 ₹ 4,946.25	-19.85 -1488.75	12.20	1,053 78,975	72 5,400	347 26,025
10 Nov	25574.35	86.95 ₹ 6,521.25	-32.85 -2463.75	12.13	594 44,550	222 16,650	275 20,625
7 Nov	25492.30	113.35 ₹ 8,501.25	-64.65 -4848.75	12.41	115 8,625	53 3,975	53 3,975
6 Nov	25509.70	178 ₹ 13,350	0 0.00	2.32	0 0	0 0	0 0

For Nifty - strike price 25000 expiring on 09DEC2025

Delta for 25000 PE is -

Historical price for 25000 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 96359

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.85, which was -1 lower than the previous day. The implied volatity was 28.65, the open interest changed by -20742 which decreased total open position to 96388

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.95, which was -0.2 lower than the previous day. The implied volatity was 19.66, the open interest changed by 12684 which increased total open position to 117130

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1.9, which was -1.35 lower than the previous day. The implied volatity was 15.58, the open interest changed by 5641 which increased total open position to 104446

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.05, which was -0.5 lower than the previous day. The implied volatity was 14.89, the open interest changed by 24224 which increased total open position to 98805

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 3.35, which was -1.45 lower than the previous day. The implied volatity was 14.87, the open interest changed by 34781 which increased total open position to 74581

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 4.35, which was -0.7 lower than the previous day. The implied volatity was 15.90, the open interest changed by 25923 which increased total open position to 39800

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 4.4, which was -1.6 lower than the previous day. The implied volatity was 13.98, the open interest changed by 5767 which increased total open position to 13877

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 5.8, which was -3.35 lower than the previous day. The implied volatity was 14.15, the open interest changed by 522 which increased total open position to 8110

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 9, which was -6.05 lower than the previous day. The implied volatity was 14.54, the open interest changed by 2438 which increased total open position to 7588

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 15.25, which was -3.3 lower than the previous day. The implied volatity was 12.27, the open interest changed by 1504 which increased total open position to 5150

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 19.9, which was -3.35 lower than the previous day. The implied volatity was 13.49, the open interest changed by 994 which increased total open position to 3646

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 23.95, which was 5.55 higher than the previous day. The implied volatity was 14.08, the open interest changed by 359 which increased total open position to 2652

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 17.45, which was -9 lower than the previous day. The implied volatity was 13.92, the open interest changed by 109 which increased total open position to 2293

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 27.25, which was -7.5 lower than the previous day. The implied volatity was 13.81, the open interest changed by 609 which increased total open position to 2184

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 36, which was 6.3 higher than the previous day. The implied volatity was 13.06, the open interest changed by 757 which increased total open position to 1575

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 29.3, which was -14.9 lower than the previous day. The implied volatity was 13.19, the open interest changed by -174 which decreased total open position to 818

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 44.05, which was -7.4 lower than the previous day. The implied volatity was 13.09, the open interest changed by 175 which increased total open position to 992

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 49.75, which was 2.4 higher than the previous day. The implied volatity was 13.09, the open interest changed by 214 which increased total open position to 817

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 47.55, which was -21.35 lower than the previous day. The implied volatity was 12.64, the open interest changed by 256 which increased total open position to 603

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 65.95, which was -19.85 lower than the previous day. The implied volatity was 12.20, the open interest changed by 72 which increased total open position to 347

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 86.95, which was -32.85 lower than the previous day. The implied volatity was 12.13, the open interest changed by 222 which increased total open position to 275

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 113.35, which was -64.65 lower than the previous day. The implied volatity was 12.41, the open interest changed by 53 which increased total open position to 53

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 178, which was 0 lower than the previous day. The implied volatity was 2.32, 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