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 25050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	785.5 ₹ 58,912.5	-130.1 -9757.50	-	20 1,500	-2 -150	22 1,650
8 Dec	25960.55	892.7 ₹ 66,952.5	-280.3 -21022.50	32.25	69 5,175	-38 -2,850	24 1,800
5 Dec	26186.45	1173 ₹ 87,975	187.65 14073.75	26.26	21 1,575	12 900	62 4,650
4 Dec	26033.75	985.35 ₹ 73,901.25	43.75 3281.25	-	71 5,325	-1 -75	50 3,750
3 Dec	25986.00	941.6 ₹ 70,620	-111.15 -8336.25	-	18 1,350	3 225	51 3,825
2 Dec	26032.20	1052.75 ₹ 78,956.25	-135.05 -10128.75	-	10 750	14 1,050	48 3,600
1 Dec	26175.75	1190 ₹ 89,250	-40.7 -3052.50	17.27	13 975	6 450	34 2,550
28 Nov	26202.95	1230.7 ₹ 92,302.5	20.7 1552.50	10.23	2 150	7 525	28 2,100
27 Nov	26215.55	1210 ₹ 90,750	-16.95 -1271.25	-	31 2,325	21 1,575	21 1,575
26 Nov	26205.30	1224.2 ₹ 91,815	48.85 3663.75	-	2 150	0 0	0 0
25 Nov	25884.80	1175.35 ₹ 88,151.25	-106.1 -7957.50	-	0 0	1 75	0 0
24 Nov	25959.50	1175.35 ₹ 88,151.25	-106.1 -7957.50	-	0 0	1 75	0 0
21 Nov	26068.15	1175.35 ₹ 88,151.25	-106.1 -7957.50	15.69	1 75	1 75	1 75
20 Nov	26192.15	1278.6 ₹ 95,895	143.3 10747.50	10.24	3 225	-2 -150	0 0
19 Nov	26052.65	1131.9 ₹ 84,892.5	0.8 60.00	-	9 675	2 150	2 150
18 Nov	25910.05	1131.1 ₹ 84,832.5	182.9 13717.50	-	0 0	1 75	0 0
17 Nov	26013.45	1131.1 ₹ 84,832.5	182.9 13717.50	11.30	1 75	1 75	2 150
14 Nov	25910.05	948.2 ₹ 71,115	-95.05 -7128.75	-	2 150	0 0	1 75
13 Nov	25879.15	1041.3 ₹ 78,097.5	161.25 12093.75	11.19	4 300	1 75	1 75
12 Nov	25875.80	880.05 ₹ 66,003.75	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	880.05 ₹ 66,003.75	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	880.05 ₹ 66,003.75	0 0.00	-	0 0	0 0	0 0

7 Nov	25492.30	880.05 ₹ 66,003.75	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	880.05 ₹ 66,003.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25050 expiring on 09DEC2025

Delta for 25050 CE is -

Historical price for 25050 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 785.5, which was -130.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 22

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 892.7, which was -280.3 lower than the previous day. The implied volatity was 32.25, the open interest changed by -38 which decreased total open position to 24

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1173, which was 187.65 higher than the previous day. The implied volatity was 26.26, the open interest changed by 12 which increased total open position to 62

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 985.35, which was 43.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 50

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 941.6, which was -111.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 51

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1052.75, which was -135.05 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 48

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1190, which was -40.7 lower than the previous day. The implied volatity was 17.27, the open interest changed by 6 which increased total open position to 34

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1230.7, which was 20.7 higher than the previous day. The implied volatity was 10.23, the open interest changed by 7 which increased total open position to 28

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1210, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 21

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1224.2, which was 48.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1175.35, which was -106.1 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 1175.35, which was -106.1 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 1175.35, which was -106.1 lower than the previous day. The implied volatity was 15.69, 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 1278.6, which was 143.3 higher than the previous day. The implied volatity was 10.24, the open interest changed by -2 which decreased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1131.9, which was 0.8 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 1131.1, which was 182.9 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 1131.1, which was 182.9 higher than the previous day. The implied volatity was 11.30, the open interest changed by 1 which increased total open position to 2

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 948.2, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 1041.3, which was 161.25 higher than the previous day. The implied volatity was 11.19, the open interest changed by 1 which increased total open position to 1

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 880.05, 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 880.05, 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 880.05, 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 880.05, 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 880.05, 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 25050 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	-	4,08,582 3,06,43,650	-390 -29,250	9,635 7,22,625
8 Dec	25960.55	0.75 ₹ 56.25	-1.1 -82.50	26.83	2,20,611 1,65,45,825	-5,011 -3,75,825	10,025 7,51,875
5 Dec	26186.45	1.75 ₹ 131.25	-0.5 -37.50	18.67	1,82,230 1,36,67,250	6,532 4,89,900	15,036 11,27,700
4 Dec	26033.75	2.1 ₹ 157.5	-1.2 -90.00	15.04	1,28,185 96,13,875	1,126 84,450	8,504 6,37,800
3 Dec	25986.00	3.1 ₹ 232.5	-0.45 -33.75	14.29	97,925 73,44,375	4,942 3,70,650	7,378 5,53,350
2 Dec	26032.20	3.55 ₹ 266.25	-1.25 -93.75	14.41	8,639 6,47,925	1,616 1,21,200	2,436 1,82,700
1 Dec	26175.75	4.6 ₹ 345	-0.45 -33.75	15.38	2,328 1,74,600	286 21,450	820 61,500
28 Nov	26202.95	4.35 ₹ 326.25	-1.95 -146.25	13.46	1,243 93,225	57 4,275	534 40,050
27 Nov	26215.55	5.75 ₹ 431.25	-4 -300.00	13.66	1,516 1,13,700	110 8,250	477 35,775
26 Nov	26205.30	8.8 ₹ 660	-7.5 -562.50	14.01	1,621 1,21,575	66 4,950	367 27,525
25 Nov	25884.80	16.95 ₹ 1,271.25	-4.15 -311.25	12.03	325 24,375	91 6,825	301 22,575
24 Nov	25959.50	20.9 ₹ 1,567.5	-4.3 -322.50	13.12	276 20,700	100 7,500	210 15,750
21 Nov	26068.15	25.25 ₹ 1,893.75	5.4 405.00	13.78	254 19,050	22 1,650	110 8,250
20 Nov	26192.15	20.1 ₹ 1,507.5	-8.75 -656.25	13.90	141 10,575	-47 -3,525	88 6,600
19 Nov	26052.65	29.45 ₹ 2,208.75	-6.85 -513.75	13.60	105 7,875	31 2,325	135 10,125
18 Nov	25910.05	39.15 ₹ 2,936.25	6.85 513.75	12.88	113 8,475	36 2,700	104 7,800
17 Nov	26013.45	32.3 ₹ 2,422.5	-16 -1200.00	13.06	35 2,625	3 225	68 5,100
14 Nov	25910.05	47 ₹ 3,525	-8.7 -652.50	12.88	88 6,600	15 1,125	65 4,875
13 Nov	25879.15	55.7 ₹ 4,177.5	4.05 303.75	13.08	17 1,275	10 750	50 3,750
12 Nov	25875.80	52.5 ₹ 3,937.5	-20.6 -1545.00	12.56	34 2,550	4 300	40 3,000
11 Nov	25694.95	73.05 ₹ 5,478.75	-117.4 -8805.00	12.24	46 3,450	36 2,700	36 2,700
10 Nov	25574.35	190.45 ₹ 14,283.75	0 0.00	2.39	0 0	0 0	0 0
7 Nov	25492.30	190.45 ₹ 14,283.75	0 0.00	2.15	0 0	0 0	0 0
6 Nov	25509.70	190.45 ₹ 14,283.75	0 0.00	2.16	0 0	0 0	0 0

For Nifty - strike price 25050 expiring on 09DEC2025

Delta for 25050 PE is -

Historical price for 25050 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 -390 which decreased total open position to 9635

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.75, which was -1.1 lower than the previous day. The implied volatity was 26.83, the open interest changed by -5011 which decreased total open position to 10025

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1.75, which was -0.5 lower than the previous day. The implied volatity was 18.67, the open interest changed by 6532 which increased total open position to 15036

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.1, which was -1.2 lower than the previous day. The implied volatity was 15.04, the open interest changed by 1126 which increased total open position to 8504

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was 14.29, the open interest changed by 4942 which increased total open position to 7378

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 3.55, which was -1.25 lower than the previous day. The implied volatity was 14.41, the open interest changed by 1616 which increased total open position to 2436

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 4.6, which was -0.45 lower than the previous day. The implied volatity was 15.38, the open interest changed by 286 which increased total open position to 820

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 4.35, which was -1.95 lower than the previous day. The implied volatity was 13.46, the open interest changed by 57 which increased total open position to 534

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 5.75, which was -4 lower than the previous day. The implied volatity was 13.66, the open interest changed by 110 which increased total open position to 477

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 8.8, which was -7.5 lower than the previous day. The implied volatity was 14.01, the open interest changed by 66 which increased total open position to 367

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 16.95, which was -4.15 lower than the previous day. The implied volatity was 12.03, the open interest changed by 91 which increased total open position to 301

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 20.9, which was -4.3 lower than the previous day. The implied volatity was 13.12, the open interest changed by 100 which increased total open position to 210

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 25.25, which was 5.4 higher than the previous day. The implied volatity was 13.78, the open interest changed by 22 which increased total open position to 110

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 20.1, which was -8.75 lower than the previous day. The implied volatity was 13.90, the open interest changed by -47 which decreased total open position to 88

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 29.45, which was -6.85 lower than the previous day. The implied volatity was 13.60, the open interest changed by 31 which increased total open position to 135

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 39.15, which was 6.85 higher than the previous day. The implied volatity was 12.88, the open interest changed by 36 which increased total open position to 104

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 32.3, which was -16 lower than the previous day. The implied volatity was 13.06, the open interest changed by 3 which increased total open position to 68

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 47, which was -8.7 lower than the previous day. The implied volatity was 12.88, the open interest changed by 15 which increased total open position to 65

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 55.7, which was 4.05 higher than the previous day. The implied volatity was 13.08, the open interest changed by 10 which increased total open position to 50

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 52.5, which was -20.6 lower than the previous day. The implied volatity was 12.56, the open interest changed by 4 which increased total open position to 40

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 73.05, which was -117.4 lower than the previous day. The implied volatity was 12.24, the open interest changed by 36 which increased total open position to 36

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 190.45, which was 0 lower than the previous day. The implied volatity was 2.39, 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 190.45, which was 0 lower than the previous day. The implied volatity was 2.15, 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 190.45, which was 0 lower than the previous day. The implied volatity was 2.16, 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