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 25150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	686.9 ₹ 51,517.5	-109.4 -8205.00	-	291 21,825	34 2,550	77 5,775
8 Dec	25960.55	791.1 ₹ 59,332.5	-280.35 -21026.25	26.08	278 20,850	21 1,575	43 3,225
5 Dec	26186.45	1071.45 ₹ 80,358.75	155.15 11636.25	23.81	37 2,775	12 900	22 1,650
4 Dec	26033.75	916.15 ₹ 68,711.25	55.15 4136.25	20.89	25 1,875	5 375	10 750
3 Dec	25986.00	861 ₹ 64,575	-129 -9675.00	-	7 525	1 75	5 375
2 Dec	26032.20	990 ₹ 74,250	-83.55 -6266.25	20.87	2 150	0 0	4 300
1 Dec	26175.75	1073.55 ₹ 80,516.25	-62 -4650.00	-	3 225	1 75	4 300
28 Nov	26202.95	1135.55 ₹ 85,166.25	25 1875.00	12.79	2 150	0 0	3 225
27 Nov	26215.55	1110.55 ₹ 83,291.25	12.45 933.75	-	2 150	0 0	3 225
26 Nov	26205.30	1098.1 ₹ 82,357.5	153.1 11482.50	-	2 150	2 150	3 225

25 Nov	25884.80	945 ₹ 70,875	-138.05 -10353.75	21.37	2 150	1 75	1 75
24 Nov	25959.50	1083.05 ₹ 81,228.75	-102.55 -7691.25	-	0 0	1 75	0 0
21 Nov	26068.15	1083.05 ₹ 81,228.75	-102.55 -7691.25	15.10	1 75	1 75	2 150
20 Nov	26192.15	1183 ₹ 88,725	140.65 10548.75	10.01	3 225	-2 -150	1 75
19 Nov	26052.65	1038.95 ₹ 77,921.25	2.55 191.25	-	14 1,050	3 225	3 225
18 Nov	25910.05	1034.65 ₹ 77,598.75	166.15 12461.25	-	0 0	2 150	0 0
17 Nov	26013.45	1034.65 ₹ 77,598.75	166.15 12461.25	10.67	6 450	2 150	3 225
14 Nov	25910.05	868.5 ₹ 65,137.5	-83 -6225.00	-	2 150	1 75	1 75
13 Nov	25879.15	953.1 ₹ 71,482.5	143.15 10736.25	10.98	3 225	0 0	0 0
12 Nov	25875.80	809.95 ₹ 60,746.25	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	809.95 ₹ 60,746.25	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	809.95 ₹ 60,746.25	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	809.95 ₹ 60,746.25	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	809.95 ₹ 60,746.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25150 expiring on 09DEC2025

Delta for 25150 CE is -

Historical price for 25150 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 686.9, which was -109.4 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 77

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 791.1, which was -280.35 lower than the previous day. The implied volatity was 26.08, the open interest changed by 21 which increased total open position to 43

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1071.45, which was 155.15 higher than the previous day. The implied volatity was 23.81, the open interest changed by 12 which increased total open position to 22

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 916.15, which was 55.15 higher than the previous day. The implied volatity was 20.89, the open interest changed by 5 which increased total open position to 10

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 861, which was -129 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 990, which was -83.55 lower than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 4

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1073.55, which was -62 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1135.55, which was 25 higher than the previous day. The implied volatity was 12.79, the open interest changed by 0 which decreased total open position to 3

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1110.55, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1098.1, which was 153.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 945, which was -138.05 lower than the previous day. The implied volatity was 21.37, the open interest changed by 1 which increased total open position to 1

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 1083.05, which was -102.55 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 1083.05, which was -102.55 lower than the previous day. The implied volatity was 15.10, the open interest changed by 1 which increased total open position to 2

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1183, which was 140.65 higher than the previous day. The implied volatity was 10.01, the open interest changed by -2 which decreased total open position to 1

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1038.95, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 1034.65, which was 166.15 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 1034.65, which was 166.15 higher than the previous day. The implied volatity was 10.67, the open interest changed by 2 which increased total open position to 3

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 868.5, which was -83 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 953.1, which was 143.15 higher than the previous day. The implied volatity was 10.98, 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 809.95, 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 809.95, 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 809.95, 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 809.95, 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 809.95, 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 25150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-1.2 -90.00	-	4,57,850 3,43,38,750	4,493 3,36,975	17,568 13,17,600
8 Dec	25960.55	0.9 ₹ 67.5	-1.1 -82.50	24.63	3,46,665 2,59,99,875	-1,830 -1,37,250	13,075 9,80,625
5 Dec	26186.45	2.1 ₹ 157.5	-0.4 -30.00	17.59	2,91,756 2,18,81,700	-2,028 -1,52,100	14,905 11,17,875
4 Dec	26033.75	2.15 ₹ 161.25	-1.75 -131.25	13.83	2,20,383 1,65,28,725	6,583 4,93,725	16,933 12,69,975
3 Dec	25986.00	3.6 ₹ 270	-0.4 -30.00	13.31	1,30,662 97,99,650	6,602 4,95,150	10,350 7,76,250
2 Dec	26032.20	4 ₹ 300	-1.2 -90.00	13.46	17,586 13,18,950	2,092 1,56,900	3,748 2,81,100
1 Dec	26175.75	5.2 ₹ 390	-0.55 -41.25	14.53	6,150 4,61,250	1,077 80,775	1,656 1,24,200
28 Nov	26202.95	4.9 ₹ 367.5	-2.25 -168.75	12.74	2,446 1,83,450	158 11,850	579 43,425
27 Nov	26215.55	7.2 ₹ 540	-4.3 -322.50	13.21	1,198 89,850	-50 -3,750	421 31,575
26 Nov	26205.30	10.55 ₹ 791.25	-11.15 -836.25	13.49	2,410 1,80,750	42 3,150	471 35,325
25 Nov	25884.80	22.55 ₹ 1,691.25	-4.3 -322.50	11.75	866 64,950	214 16,050	429 32,175
24 Nov	25959.50	27 ₹ 2,025	-3.15 -236.25	12.87	672 50,400	121 9,075	215 16,125
21 Nov	26068.15	30.5 ₹ 2,287.5	7.25 543.75	13.43	95 7,125	3 225	94 7,050
20 Nov	26192.15	22.55 ₹ 1,691.25	-11.75 -881.25	13.35	56 4,200	-14 -1,050	91 6,825
19 Nov	26052.65	35.45 ₹ 2,658.75	-8.65 -648.75	13.28	52 3,900	1 75	105 7,875
18 Nov	25910.05	45.05 ₹ 3,378.75	7.2 540.00	12.40	47 3,525	29 2,175	104 7,800
17 Nov	26013.45	37.65 ₹ 2,823.75	-21.4 -1605.00	12.66	10 750	-2 -150	75 5,625
14 Nov	25910.05	57.7 ₹ 4,327.5	-7.6 -570.00	12.74	73 5,475	7 525	77 5,775
13 Nov	25879.15	65.3 ₹ 4,897.5	3.9 292.50	12.79	35 2,625	19 1,425	70 5,250
12 Nov	25875.80	60 ₹ 4,500	-27.05 -2028.75	12.16	57 4,275	17 1,275	51 3,825
11 Nov	25694.95	86.85 ₹ 6,513.75	-132.95 -9971.25	12.03	44 3,300	34 2,550	34 2,550
10 Nov	25574.35	219.8 ₹ 16,485	0 0.00	2.06	0 0	0 0	0 0
7 Nov	25492.30	219.8 ₹ 16,485	0 0.00	1.83	0 0	0 0	0 0
6 Nov	25509.70	219.8 ₹ 16,485	0 0.00	1.86	0 0	0 0	0 0

For Nifty - strike price 25150 expiring on 09DEC2025

Delta for 25150 PE is -

Historical price for 25150 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 4493 which increased total open position to 17568

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.9, which was -1.1 lower than the previous day. The implied volatity was 24.63, the open interest changed by -1830 which decreased total open position to 13075

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.1, which was -0.4 lower than the previous day. The implied volatity was 17.59, the open interest changed by -2028 which decreased total open position to 14905

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.15, which was -1.75 lower than the previous day. The implied volatity was 13.83, the open interest changed by 6583 which increased total open position to 16933

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 13.31, the open interest changed by 6602 which increased total open position to 10350

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 4, which was -1.2 lower than the previous day. The implied volatity was 13.46, the open interest changed by 2092 which increased total open position to 3748

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 5.2, which was -0.55 lower than the previous day. The implied volatity was 14.53, the open interest changed by 1077 which increased total open position to 1656

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 4.9, which was -2.25 lower than the previous day. The implied volatity was 12.74, the open interest changed by 158 which increased total open position to 579

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 7.2, which was -4.3 lower than the previous day. The implied volatity was 13.21, the open interest changed by -50 which decreased total open position to 421

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 10.55, which was -11.15 lower than the previous day. The implied volatity was 13.49, the open interest changed by 42 which increased total open position to 471

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 22.55, which was -4.3 lower than the previous day. The implied volatity was 11.75, the open interest changed by 214 which increased total open position to 429

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 27, which was -3.15 lower than the previous day. The implied volatity was 12.87, the open interest changed by 121 which increased total open position to 215

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 30.5, which was 7.25 higher than the previous day. The implied volatity was 13.43, the open interest changed by 3 which increased total open position to 94

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 22.55, which was -11.75 lower than the previous day. The implied volatity was 13.35, the open interest changed by -14 which decreased total open position to 91

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 35.45, which was -8.65 lower than the previous day. The implied volatity was 13.28, the open interest changed by 1 which increased total open position to 105

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 45.05, which was 7.2 higher than the previous day. The implied volatity was 12.40, the open interest changed by 29 which increased total open position to 104

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 37.65, which was -21.4 lower than the previous day. The implied volatity was 12.66, the open interest changed by -2 which decreased total open position to 75

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 57.7, which was -7.6 lower than the previous day. The implied volatity was 12.74, the open interest changed by 7 which increased total open position to 77

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 65.3, which was 3.9 higher than the previous day. The implied volatity was 12.79, the open interest changed by 19 which increased total open position to 70

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 60, which was -27.05 lower than the previous day. The implied volatity was 12.16, the open interest changed by 17 which increased total open position to 51

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 86.85, which was -132.95 lower than the previous day. The implied volatity was 12.03, the open interest changed by 34 which increased total open position to 34

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 219.8, which was 0 lower than the previous day. The implied volatity was 2.06, 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 219.8, which was 0 lower than the previous day. The implied volatity was 1.83, 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 219.8, which was 0 lower than the previous day. The implied volatity was 1.86, 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