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 25200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	638 ₹ 47,850	-121.2 -9090.00	-	716 53,700	-85 -6,375	157 11,775
8 Dec	25960.55	743 ₹ 55,725	-261.4 -19605.00	27.86	846 63,450	-404 -30,300	242 18,150
5 Dec	26186.45	1009.5 ₹ 75,712.5	133.95 10046.25	15.38	421 31,575	-9 -675	646 48,450
4 Dec	26033.75	872.7 ₹ 65,452.5	44.05 3303.75	21.36	613 45,975	10 750	655 49,125
3 Dec	25986.00	835.5 ₹ 62,662.5	-68.7 -5152.50	14.87	362 27,150	34 2,550	645 48,375
2 Dec	26032.20	926.45 ₹ 69,483.75	-111.9 -8392.50	17.63	234 17,550	126 9,450	611 45,825
1 Dec	26175.75	1035.15 ₹ 77,636.25	-47.15 -3536.25	-	307 23,025	264 19,800	485 36,375
28 Nov	26202.95	1090.3 ₹ 81,772.5	21.85 1638.75	13.84	194 14,550	167 12,525	221 16,575
27 Nov	26215.55	1068.55 ₹ 80,141.25	-9.85 -738.75	-	28 2,100	-5 -375	54 4,050
26 Nov	26205.30	1085.4 ₹ 81,405	294.7 22102.50	-	20 1,500	8 600	59 4,425
25 Nov	25884.80	788 ₹ 59,100	-134.8 -10110.00	12.15	6 450	1 75	51 3,825
24 Nov	25959.50	912.8 ₹ 68,460	-129.4 -9705.00	15.76	19 1,425	9 675	50 3,750
21 Nov	26068.15	1042.2 ₹ 78,165	-111.05 -8328.75	15.34	1 75	1 75	41 3,075
20 Nov	26192.15	1153.25 ₹ 86,493.75	204.45 15333.75	13.24	47 3,525	0 0	40 3,000
19 Nov	26052.65	948.8 ₹ 71,160	49.35 3701.25	-	3 225	40 3,000	40 3,000
18 Nov	25910.05	899.45 ₹ 67,458.75	-7.5 -562.50	-	0 0	38 2,850	0 0

17 Nov	26013.45	899.45 ₹ 67,458.75	-7.5 -562.50	-	0 0	38 2,850	0 0
14 Nov	25910.05	899.45 ₹ 67,458.75	-7.5 -562.50	8.24	44 3,300	38 2,850	38 2,850
13 Nov	25879.15	905.1 ₹ 67,882.5	129.05 9678.75	10.67	2 150	0 0	0 0
12 Nov	25875.80	776.05 ₹ 58,203.75	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	776.05 ₹ 58,203.75	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	776.05 ₹ 58,203.75	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	776.05 ₹ 58,203.75	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	776.05 ₹ 58,203.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25200 expiring on 09DEC2025

Delta for 25200 CE is -

Historical price for 25200 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 638, which was -121.2 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 157

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 743, which was -261.4 lower than the previous day. The implied volatity was 27.86, the open interest changed by -404 which decreased total open position to 242

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1009.5, which was 133.95 higher than the previous day. The implied volatity was 15.38, the open interest changed by -9 which decreased total open position to 646

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 872.7, which was 44.05 higher than the previous day. The implied volatity was 21.36, the open interest changed by 10 which increased total open position to 655

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 835.5, which was -68.7 lower than the previous day. The implied volatity was 14.87, the open interest changed by 34 which increased total open position to 645

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 926.45, which was -111.9 lower than the previous day. The implied volatity was 17.63, the open interest changed by 126 which increased total open position to 611

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1035.15, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by 264 which increased total open position to 485

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1090.3, which was 21.85 higher than the previous day. The implied volatity was 13.84, the open interest changed by 167 which increased total open position to 221

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1068.55, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 54

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1085.4, which was 294.7 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 59

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 788, which was -134.8 lower than the previous day. The implied volatity was 12.15, the open interest changed by 1 which increased total open position to 51

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 912.8, which was -129.4 lower than the previous day. The implied volatity was 15.76, the open interest changed by 9 which increased total open position to 50

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1042.2, which was -111.05 lower than the previous day. The implied volatity was 15.34, the open interest changed by 1 which increased total open position to 41

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1153.25, which was 204.45 higher than the previous day. The implied volatity was 13.24, the open interest changed by 0 which decreased total open position to 40

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 948.8, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 899.45, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 899.45, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 0

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 899.45, which was -7.5 lower than the previous day. The implied volatity was 8.24, the open interest changed by 38 which increased total open position to 38

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 905.1, which was 129.05 higher than the previous day. The implied volatity was 10.67, 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 776.05, 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 776.05, 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 776.05, 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 776.05, 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 776.05, 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 25200 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	-	10,85,779 8,14,33,425	-6,316 -4,73,700	42,960 32,22,000
8 Dec	25960.55	0.85 ₹ 63.75	-1.25 -93.75	23.12	7,01,324 5,25,99,300	-25,183 -18,88,725	49,276 36,95,700
5 Dec	26186.45	2.15 ₹ 161.25	-0.45 -33.75	16.96	7,57,028 5,67,77,100	20,259 15,19,425	74,459 55,84,425
4 Dec	26033.75	2.2 ₹ 165	-1.95 -146.25	13.20	4,84,941 3,63,70,575	13,869 10,40,175	54,200 40,65,000
3 Dec	25986.00	3.8 ₹ 285	-0.45 -33.75	12.77	2,78,425 2,08,81,875	14,491 10,86,825	40,331 30,24,825
2 Dec	26032.20	4.15 ₹ 311.25	-1.3 -97.50	12.92	66,505 49,87,875	11,358 8,51,850	25,840 19,38,000
1 Dec	26175.75	5.4 ₹ 405	-0.6 -45.00	14.14	40,684 30,51,300	8,950 6,71,250	14,482 10,86,150
28 Nov	26202.95	5.3 ₹ 397.5	-2.4 -180.00	12.41	17,798 13,34,850	1,518 1,13,850	5,532 4,14,900
27 Nov	26215.55	7.55 ₹ 566.25	-5 -375.00	12.82	18,204 13,65,300	-421 -31,575	4,014 3,01,050
26 Nov	26205.30	11.35 ₹ 851.25	-13.5 -1012.50	13.19	18,905 14,17,875	1,133 84,975	4,435 3,32,625
25 Nov	25884.80	24.6 ₹ 1,845	-5.05 -378.75	11.44	10,149 7,61,175	1,444 1,08,300	3,302 2,47,650
24 Nov	25959.50	30.5 ₹ 2,287.5	-3.55 -266.25	12.72	4,665 3,49,875	541 40,575	1,858 1,39,350
21 Nov	26068.15	33.6 ₹ 2,520	8.5 637.50	13.27	2,477 1,85,775	417 31,275	1,317 98,775
20 Nov	26192.15	24.1 ₹ 1,807.5	-13.3 -997.50	13.10	2,236 1,67,700	18 1,350	900 67,500
19 Nov	26052.65	36.95 ₹ 2,771.25	-14.3 -1072.50	12.95	1,360 1,02,000	136 10,200	882 66,150
18 Nov	25910.05	52.05 ₹ 3,903.75	11 825.00	12.44	810 60,750	196 14,700	746 55,950
17 Nov	26013.45	40.35 ₹ 3,026.25	-23.95 -1796.25	12.42	603 45,225	355 26,625	550 41,250
14 Nov	25910.05	61.6 ₹ 4,620	-9.3 -697.50	12.52	324 24,300	23 1,725	195 14,625
13 Nov	25879.15	70.55 ₹ 5,291.25	5.4 405.00	12.63	149 11,175	-14 -1,050	172 12,900
12 Nov	25875.80	68.55 ₹ 5,141.25	-28.9 -2167.50	12.22	222 16,650	73 5,475	186 13,950
11 Nov	25694.95	94.75 ₹ 7,106.25	-23.8 -1785.00	11.92	124 9,300	19 1,425	113 8,475
10 Nov	25574.35	118.3 ₹ 8,872.5	-37.25 -2793.75	11.56	99 7,425	49 3,675	94 7,050
7 Nov	25492.30	152.35 ₹ 11,426.25	8.25 618.75	11.95	169 12,675	24 1,800	45 3,375
6 Nov	25509.70	144.1 ₹ 10,807.5	-91.5 -6862.50	11.62	43 3,225	21 1,575	21 1,575

For Nifty - strike price 25200 expiring on 09DEC2025

Delta for 25200 PE is -

Historical price for 25200 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 -6316 which decreased total open position to 42960

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.85, which was -1.25 lower than the previous day. The implied volatity was 23.12, the open interest changed by -25183 which decreased total open position to 49276

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was 16.96, the open interest changed by 20259 which increased total open position to 74459

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.2, which was -1.95 lower than the previous day. The implied volatity was 13.20, the open interest changed by 13869 which increased total open position to 54200

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.8, which was -0.45 lower than the previous day. The implied volatity was 12.77, the open interest changed by 14491 which increased total open position to 40331

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 4.15, which was -1.3 lower than the previous day. The implied volatity was 12.92, the open interest changed by 11358 which increased total open position to 25840

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 5.4, which was -0.6 lower than the previous day. The implied volatity was 14.14, the open interest changed by 8950 which increased total open position to 14482

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 5.3, which was -2.4 lower than the previous day. The implied volatity was 12.41, the open interest changed by 1518 which increased total open position to 5532

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 7.55, which was -5 lower than the previous day. The implied volatity was 12.82, the open interest changed by -421 which decreased total open position to 4014

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 11.35, which was -13.5 lower than the previous day. The implied volatity was 13.19, the open interest changed by 1133 which increased total open position to 4435

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 24.6, which was -5.05 lower than the previous day. The implied volatity was 11.44, the open interest changed by 1444 which increased total open position to 3302

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 30.5, which was -3.55 lower than the previous day. The implied volatity was 12.72, the open interest changed by 541 which increased total open position to 1858

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 33.6, which was 8.5 higher than the previous day. The implied volatity was 13.27, the open interest changed by 417 which increased total open position to 1317

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 24.1, which was -13.3 lower than the previous day. The implied volatity was 13.10, the open interest changed by 18 which increased total open position to 900

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 36.95, which was -14.3 lower than the previous day. The implied volatity was 12.95, the open interest changed by 136 which increased total open position to 882

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 52.05, which was 11 higher than the previous day. The implied volatity was 12.44, the open interest changed by 196 which increased total open position to 746

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 40.35, which was -23.95 lower than the previous day. The implied volatity was 12.42, the open interest changed by 355 which increased total open position to 550

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 61.6, which was -9.3 lower than the previous day. The implied volatity was 12.52, the open interest changed by 23 which increased total open position to 195

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 70.55, which was 5.4 higher than the previous day. The implied volatity was 12.63, the open interest changed by -14 which decreased total open position to 172

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 68.55, which was -28.9 lower than the previous day. The implied volatity was 12.22, the open interest changed by 73 which increased total open position to 186

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 94.75, which was -23.8 lower than the previous day. The implied volatity was 11.92, the open interest changed by 19 which increased total open position to 113

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 118.3, which was -37.25 lower than the previous day. The implied volatity was 11.56, the open interest changed by 49 which increased total open position to 94

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 152.35, which was 8.25 higher than the previous day. The implied volatity was 11.95, the open interest changed by 24 which increased total open position to 45

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 144.1, which was -91.5 lower than the previous day. The implied volatity was 11.62, the open interest changed by 21 which increased total open position to 21

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