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 25100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	740.95 ₹ 55,571.25	-124.15 -9311.25	-	164 12,300	-17 -1,275	126 9,450
8 Dec	25960.55	844.25 ₹ 63,318.75	-262.35 -19676.25	30.47	892 66,900	-693 -51,975	143 10,725
5 Dec	26186.45	1106.6 ₹ 82,995	131.75 9881.25	-	225 16,875	-43 -3,225	836 62,700
4 Dec	26033.75	967.9 ₹ 72,592.5	32.45 2433.75	23.20	247 18,525	1 75	879 65,925
3 Dec	25986.00	932.6 ₹ 69,945	-73.35 -5501.25	15.29	71 5,325	1 75	878 65,850
2 Dec	26032.20	1026.25 ₹ 76,968.75	-108 -8100.00	19.13	125 9,375	43 3,225	877 65,775

1 Dec	26175.75	1134 ₹ 85,050	-49.4 -3705.00	13.97	809 60,675	778 58,350	834 62,550
28 Nov	26202.95	1188.45 ₹ 89,133.75	20.8 1560.00	14.37	59 4,425	33 2,475	56 4,200
27 Nov	26215.55	1167.65 ₹ 87,573.75	82.65 6198.75	-	17 1,275	13 975	23 1,725
26 Nov	26205.30	1085 ₹ 81,375	90 6750.00	-	19 1,425	-8 -600	10 750
25 Nov	25884.80	995 ₹ 74,625	-111.9 -8392.50	22.15	1 75	18 1,350	18 1,350
24 Nov	25959.50	1101.35 ₹ 82,601.25	-142 -10650.00	-	0 0	13 975	0 0
21 Nov	26068.15	1101.35 ₹ 82,601.25	-142 -10650.00	11.96	22 1,650	13 975	16 1,200
20 Nov	26192.15	1243.35 ₹ 93,251.25	152.5 11437.50	13.36	2 150	-1 -75	3 225
19 Nov	26052.65	1089.1 ₹ 81,682.5	121.1 9082.50	6.39	6 450	2 150	4 300
18 Nov	25910.05	968 ₹ 72,600	-110.25 -8268.75	11.73	2 150	1 75	2 150
17 Nov	26013.45	1075.3 ₹ 80,647.5	170.9 12817.50	10.03	16 1,200	1 75	1 75
14 Nov	25910.05	904.4 ₹ 67,830	-98.55 -7391.25	-	3 225	0 0	0 0
13 Nov	25879.15	1002.95 ₹ 75,221.25	158.35 11876.25	11.44	1 75	0 0	0 0
12 Nov	25875.80	844.6 ₹ 63,345	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	844.6 ₹ 63,345	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	844.6 ₹ 63,345	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	844.6 ₹ 63,345	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	844.6 ₹ 63,345	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25100 expiring on 09DEC2025

Delta for 25100 CE is -

Historical price for 25100 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 740.95, which was -124.15 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 126

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 844.25, which was -262.35 lower than the previous day. The implied volatity was 30.47, the open interest changed by -693 which decreased total open position to 143

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1106.6, which was 131.75 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 836

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 967.9, which was 32.45 higher than the previous day. The implied volatity was 23.20, the open interest changed by 1 which increased total open position to 879

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 932.6, which was -73.35 lower than the previous day. The implied volatity was 15.29, the open interest changed by 1 which increased total open position to 878

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1026.25, which was -108 lower than the previous day. The implied volatity was 19.13, the open interest changed by 43 which increased total open position to 877

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1134, which was -49.4 lower than the previous day. The implied volatity was 13.97, the open interest changed by 778 which increased total open position to 834

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1188.45, which was 20.8 higher than the previous day. The implied volatity was 14.37, the open interest changed by 33 which increased total open position to 56

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1167.65, which was 82.65 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 23

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1085, which was 90 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 10

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 995, which was -111.9 lower than the previous day. The implied volatity was 22.15, the open interest changed by 18 which increased total open position to 18

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 1101.35, which was -142 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1101.35, which was -142 lower than the previous day. The implied volatity was 11.96, the open interest changed by 13 which increased total open position to 16

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1243.35, which was 152.5 higher than the previous day. The implied volatity was 13.36, the open interest changed by -1 which decreased total open position to 3

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1089.1, which was 121.1 higher than the previous day. The implied volatity was 6.39, the open interest changed by 2 which increased total open position to 4

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 968, which was -110.25 lower than the previous day. The implied volatity was 11.73, the open interest changed by 1 which increased total open position to 2

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 1075.3, which was 170.9 higher than the previous day. The implied volatity was 10.03, 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 904.4, which was -98.55 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 1002.95, which was 158.35 higher than the previous day. The implied volatity was 11.44, 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 844.6, 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 844.6, 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 844.6, 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 844.6, 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 844.6, 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 25100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-1.15 -86.25	-	7,05,291 5,28,96,825	2,098 1,57,350	32,940 24,70,500
8 Dec	25960.55	0.85 ₹ 63.75	-1.1 -82.50	25.90	4,96,244 3,72,18,300	-24,510 -18,38,250	30,842 23,13,150
5 Dec	26186.45	2.15 ₹ 161.25	-0.2 -15.00	18.44	5,61,954 4,21,46,550	21,714 16,28,550	55,352 41,51,400
4 Dec	26033.75	2.05 ₹ 153.75	-1.5 -112.50	14.41	3,15,000 2,36,25,000	15,812 11,85,900	33,638 25,22,850
3 Dec	25986.00	3.35 ₹ 251.25	-0.5 -37.50	13.81	2,27,094 1,70,32,050	7,661 5,74,575	17,826 13,36,950
2 Dec	26032.20	3.35 ₹ 251.25	-1.65 -123.75	13.69	45,523 34,14,225	4,011 3,00,825	10,165 7,62,375
1 Dec	26175.75	4.75 ₹ 356.25	-0.55 -41.25	14.98	24,142 18,10,650	2,978 2,23,350	6,154 4,61,550
28 Nov	26202.95	5 ₹ 375	-1.6 -120.00	13.27	9,010 6,75,750	862 64,650	3,176 2,38,200
27 Nov	26215.55	6.15 ₹ 461.25	-4.2 -315.00	13.34	13,632 10,22,400	-1,711 -1,28,325	2,314 1,73,550
26 Nov	26205.30	9.55 ₹ 716.25	-9.85 -738.75	13.74	12,365 9,27,375	1,766 1,32,450	4,025 3,01,875
25 Nov	25884.80	19.2 ₹ 1,440	-4.5 -337.50	11.84	4,353 3,26,475	1,062 79,650	2,259 1,69,425
24 Nov	25959.50	24.3 ₹ 1,822.5	-3.7 -277.50	13.07	2,638 1,97,850	627 47,025	1,197 89,775
21 Nov	26068.15	28.85 ₹ 2,163.75	7.7 577.50	13.74	1,246 93,450	-90 -6,750	570 42,750
20 Nov	26192.15	20.5 ₹ 1,537.5	-10.55 -791.25	13.51	1,030 77,250	-194 -14,550	660 49,500
19 Nov	26052.65	32 ₹ 2,400	-9.55 -716.25	13.41	1,133 84,975	79 5,925	854 64,050
18 Nov	25910.05	44 ₹ 3,300	10.2 765.00	12.81	524 39,300	206 15,450	775 58,125
17 Nov	26013.45	33.5 ₹ 2,512.5	-21.05 -1578.75	12.72	631 47,325	437 32,775	569 42,675
14 Nov	25910.05	52.9 ₹ 3,967.5	-8.65 -648.75	12.87	205 15,375	2 150	132 9,900
13 Nov	25879.15	60.8 ₹ 4,560	4.2 315.00	12.96	150 11,250	14 1,050	130 9,750
12 Nov	25875.80	56.1 ₹ 4,207.5	-26.5 -1987.50	12.36	238 17,850	-3 -225	116 8,700
11 Nov	25694.95	77 ₹ 5,775	-24.65 -1848.75	11.99	180 13,500	55 4,125	119 8,925
10 Nov	25574.35	102.5 ₹ 7,687.5	-29.65 -2223.75	11.89	97 7,275	48 3,600	64 4,800
7 Nov	25492.30	130 ₹ 9,750	-74.75 -5606.25	12.11	41 3,075	16 1,200	16 1,200
6 Nov	25509.70	204.75 ₹ 15,356.25	0 0.00	2.01	0 0	0 0	0 0

For Nifty - strike price 25100 expiring on 09DEC2025

Delta for 25100 PE is -

Historical price for 25100 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2098 which increased total open position to 32940

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.85, which was -1.1 lower than the previous day. The implied volatity was 25.90, the open interest changed by -24510 which decreased total open position to 30842

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 18.44, the open interest changed by 21714 which increased total open position to 55352

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.05, which was -1.5 lower than the previous day. The implied volatity was 14.41, the open interest changed by 15812 which increased total open position to 33638

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.35, which was -0.5 lower than the previous day. The implied volatity was 13.81, the open interest changed by 7661 which increased total open position to 17826

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 3.35, which was -1.65 lower than the previous day. The implied volatity was 13.69, the open interest changed by 4011 which increased total open position to 10165

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 4.75, which was -0.55 lower than the previous day. The implied volatity was 14.98, the open interest changed by 2978 which increased total open position to 6154

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 5, which was -1.6 lower than the previous day. The implied volatity was 13.27, the open interest changed by 862 which increased total open position to 3176

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 6.15, which was -4.2 lower than the previous day. The implied volatity was 13.34, the open interest changed by -1711 which decreased total open position to 2314

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 9.55, which was -9.85 lower than the previous day. The implied volatity was 13.74, the open interest changed by 1766 which increased total open position to 4025

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 19.2, which was -4.5 lower than the previous day. The implied volatity was 11.84, the open interest changed by 1062 which increased total open position to 2259

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 24.3, which was -3.7 lower than the previous day. The implied volatity was 13.07, the open interest changed by 627 which increased total open position to 1197

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 28.85, which was 7.7 higher than the previous day. The implied volatity was 13.74, the open interest changed by -90 which decreased total open position to 570

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 20.5, which was -10.55 lower than the previous day. The implied volatity was 13.51, the open interest changed by -194 which decreased total open position to 660

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 32, which was -9.55 lower than the previous day. The implied volatity was 13.41, the open interest changed by 79 which increased total open position to 854

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 44, which was 10.2 higher than the previous day. The implied volatity was 12.81, the open interest changed by 206 which increased total open position to 775

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 33.5, which was -21.05 lower than the previous day. The implied volatity was 12.72, the open interest changed by 437 which increased total open position to 569

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 52.9, which was -8.65 lower than the previous day. The implied volatity was 12.87, the open interest changed by 2 which increased total open position to 132

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 60.8, which was 4.2 higher than the previous day. The implied volatity was 12.96, the open interest changed by 14 which increased total open position to 130

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 56.1, which was -26.5 lower than the previous day. The implied volatity was 12.36, the open interest changed by -3 which decreased total open position to 116

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 77, which was -24.65 lower than the previous day. The implied volatity was 11.99, the open interest changed by 55 which increased total open position to 119

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 102.5, which was -29.65 lower than the previous day. The implied volatity was 11.89, the open interest changed by 48 which increased total open position to 64

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 130, which was -74.75 lower than the previous day. The implied volatity was 12.11, the open interest changed by 16 which increased total open position to 16

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 204.75, which was 0 lower than the previous day. The implied volatity was 2.01, 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