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 25250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	591.4 ₹ 44,355	-104.05 -7803.75	-	291 21,825	8 600	77 5,775
8 Dec	25960.55	693.4 ₹ 52,005	-263.3 -19747.50	24.33	116 8,700	-54 -4,050	69 5,175
5 Dec	26186.45	956.05 ₹ 71,703.75	129.65 9723.75	-	179 13,425	63 4,725	123 9,225
4 Dec	26033.75	823.9 ₹ 61,792.5	89.2 6690.00	20.62	365 27,375	54 4,050	60 4,500
3 Dec	25986.00	734.7 ₹ 55,102.5	-116 -8700.00	-	25 1,875	4 300	6 450
2 Dec	26032.20	849.35 ₹ 63,701.25	-125.45 -9408.75	-	9 675	0 0	2 150
1 Dec	26175.75	974.8 ₹ 73,110	-62.9 -4717.50	-	3 225	1 75	2 150
28 Nov	26202.95	1037.7 ₹ 77,827.5	-12.5 -937.50	12.54	2 150	0 0	1 75
27 Nov	26215.55	1050.2 ₹ 78,765	45.5 3412.50	-	2 150	-1 -75	1 75
26 Nov	26205.30	1004.7 ₹ 75,352.5	54.7 4102.50	-	2 150	2 150	2 150
25 Nov	25884.80	950 ₹ 71,250	-142.45 -10683.75	-	0 0	1 75	0 0
24 Nov	25959.50	950 ₹ 71,250	-142.45 -10683.75	-	0 0	1 75	0 0
21 Nov	26068.15	950 ₹ 71,250	-142.45 -10683.75	10.30	2 150	1 75	1 75

20 Nov	26192.15	1088.2 ₹ 81,615	140.9 10567.50	11.14	2 150	-2 -150	0 0
19 Nov	26052.65	943.8 ₹ 70,785	0.75 56.25	7.89	10 750	2 150	2 150
18 Nov	25910.05	940.2 ₹ 70,515	133.05 9978.75	-	0 0	1 75	0 0
17 Nov	26013.45	940.2 ₹ 70,515	133.05 9978.75	10.58	2 150	1 75	2 150
14 Nov	25910.05	807.15 ₹ 60,536.25	-53.2 -3990.00	-	3 225	1 75	1 75
13 Nov	25879.15	866.35 ₹ 64,976.25	123.4 9255.00	10.98	5 375	0 0	0 0
12 Nov	25875.80	742.95 ₹ 55,721.25	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	742.95 ₹ 55,721.25	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	742.95 ₹ 55,721.25	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	742.95 ₹ 55,721.25	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	742.95 ₹ 55,721.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25250 expiring on 09DEC2025

Delta for 25250 CE is -

Historical price for 25250 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 591.4, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 77

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 693.4, which was -263.3 lower than the previous day. The implied volatity was 24.33, the open interest changed by -54 which decreased total open position to 69

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 956.05, which was 129.65 higher than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 123

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 823.9, which was 89.2 higher than the previous day. The implied volatity was 20.62, the open interest changed by 54 which increased total open position to 60

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 734.7, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 849.35, which was -125.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 974.8, which was -62.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1037.7, which was -12.5 lower than the previous day. The implied volatity was 12.54, the open interest changed by 0 which decreased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1050.2, which was 45.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1004.7, which was 54.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 950, which was -142.45 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 950, which was -142.45 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 950, which was -142.45 lower than the previous day. The implied volatity was 10.30, 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 1088.2, which was 140.9 higher than the previous day. The implied volatity was 11.14, 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 943.8, which was 0.75 higher than the previous day. The implied volatity was 7.89, 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 940.2, which was 133.05 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 940.2, which was 133.05 higher than the previous day. The implied volatity was 10.58, 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 807.15, which was -53.2 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 866.35, which was 123.4 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 25250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-1.25 -93.75	-	7,80,836 5,85,62,700	1,184 88,800	16,604 12,45,300
8 Dec	25960.55	0.95 ₹ 71.25	-1.2 -90.00	22.03	3,33,158 2,49,86,850	-3,373 -2,52,975	15,420 11,56,500
5 Dec	26186.45	2.45 ₹ 183.75	-0.3 -22.50	16.52	3,68,781 2,76,58,575	4,191 3,14,325	18,793 14,09,475
4 Dec	26033.75	2.4 ₹ 180	-2.15 -161.25	12.68	2,12,854 1,59,64,050	3,083 2,31,225	14,602 10,95,150
3 Dec	25986.00	4.4 ₹ 330	-0.3 -22.50	12.40	1,41,632 1,06,22,400	5,847 4,38,525	11,519 8,63,925
2 Dec	26032.20	4.7 ₹ 352.5	-1.1 -82.50	12.56	17,302 12,97,650	2,764 2,07,300	5,672 4,25,400
1 Dec	26175.75	5.55 ₹ 416.25	-0.6 -45.00	13.52	13,000 9,75,000	-136 -10,200	2,908 2,18,100
28 Nov	26202.95	5.35 ₹ 401.25	-3.05 -228.75	11.94	7,754 5,81,550	2,364 1,77,300	3,044 2,28,300
27 Nov	26215.55	7.9 ₹ 592.5	-6 -450.00	12.43	2,419 1,81,425	-102 -7,650	680 51,000
26 Nov	26205.30	12.8 ₹ 960	-16 -1200.00	12.99	3,352 2,51,400	402 30,150	782 58,650
25 Nov	25884.80	29 ₹ 2,175	-4.7 -352.50	11.37	531 39,825	122 9,150	380 28,500
24 Nov	25959.50	35 ₹ 2,625	-3.15 -236.25	12.70	901 67,575	151 11,325	258 19,350
21 Nov	26068.15	34.55 ₹ 2,591.25	6.15 461.25	12.85	141 10,575	15 1,125	107 8,025
20 Nov	26192.15	27.6 ₹ 2,070	-14.45 -1083.75	13.05	149 11,175	-17 -1,275	92 6,900
19 Nov	26052.65	43.05 ₹ 3,228.75	-14.55 -1091.25	13.00	153 11,475	-22 -1,650	109 8,175
18 Nov	25910.05	57.6 ₹ 4,320	11.05 828.75	12.32	79 5,925	50 3,750	131 9,825
17 Nov	26013.45	46.55 ₹ 3,491.25	-22.6 -1695.00	12.46	45 3,375	3 225	81 6,075
14 Nov	25910.05	68.15 ₹ 5,111.25	-9 -675.00	12.45	88 6,600	9 675	78 5,850
13 Nov	25879.15	77.25 ₹ 5,793.75	6.25 468.75	12.53	40 3,000	16 1,200	69 5,175
12 Nov	25875.80	71 ₹ 5,325	-39.7 -2977.50	11.89	34 2,550	10 750	53 3,975
11 Nov	25694.95	110.7 ₹ 8,302.5	-18.5 -1387.50	12.17	21 1,575	-8 -600	43 3,225
10 Nov	25574.35	128.85 ₹ 9,663.75	-33.05 -2478.75	11.47	116 8,700	50 3,750	51 3,825
7 Nov	25492.30	161.9 ₹ 12,142.5	-1.15 -86.25	11.76	2 150	1 75	1 75
6 Nov	25509.70	163.05 ₹ 12,228.75	-89.2 -6690.00	11.81	1 75	0 0	0 0

For Nifty - strike price 25250 expiring on 09DEC2025

Delta for 25250 PE is -

Historical price for 25250 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1184 which increased total open position to 16604

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.95, which was -1.2 lower than the previous day. The implied volatity was 22.03, the open interest changed by -3373 which decreased total open position to 15420

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.45, which was -0.3 lower than the previous day. The implied volatity was 16.52, the open interest changed by 4191 which increased total open position to 18793

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.4, which was -2.15 lower than the previous day. The implied volatity was 12.68, the open interest changed by 3083 which increased total open position to 14602

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 4.4, which was -0.3 lower than the previous day. The implied volatity was 12.40, the open interest changed by 5847 which increased total open position to 11519

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 4.7, which was -1.1 lower than the previous day. The implied volatity was 12.56, the open interest changed by 2764 which increased total open position to 5672

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 5.55, which was -0.6 lower than the previous day. The implied volatity was 13.52, the open interest changed by -136 which decreased total open position to 2908

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 5.35, which was -3.05 lower than the previous day. The implied volatity was 11.94, the open interest changed by 2364 which increased total open position to 3044

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 7.9, which was -6 lower than the previous day. The implied volatity was 12.43, the open interest changed by -102 which decreased total open position to 680

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 12.8, which was -16 lower than the previous day. The implied volatity was 12.99, the open interest changed by 402 which increased total open position to 782

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 29, which was -4.7 lower than the previous day. The implied volatity was 11.37, the open interest changed by 122 which increased total open position to 380

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 35, which was -3.15 lower than the previous day. The implied volatity was 12.70, the open interest changed by 151 which increased total open position to 258

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 34.55, which was 6.15 higher than the previous day. The implied volatity was 12.85, the open interest changed by 15 which increased total open position to 107

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 27.6, which was -14.45 lower than the previous day. The implied volatity was 13.05, the open interest changed by -17 which decreased total open position to 92

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 43.05, which was -14.55 lower than the previous day. The implied volatity was 13.00, the open interest changed by -22 which decreased total open position to 109

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 57.6, which was 11.05 higher than the previous day. The implied volatity was 12.32, the open interest changed by 50 which increased total open position to 131

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 46.55, which was -22.6 lower than the previous day. The implied volatity was 12.46, the open interest changed by 3 which increased total open position to 81

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 68.15, which was -9 lower than the previous day. The implied volatity was 12.45, the open interest changed by 9 which increased total open position to 78

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 77.25, which was 6.25 higher than the previous day. The implied volatity was 12.53, the open interest changed by 16 which increased total open position to 69

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 71, which was -39.7 lower than the previous day. The implied volatity was 11.89, the open interest changed by 10 which increased total open position to 53

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 110.7, which was -18.5 lower than the previous day. The implied volatity was 12.17, the open interest changed by -8 which decreased total open position to 43

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 128.85, which was -33.05 lower than the previous day. The implied volatity was 11.47, the open interest changed by 50 which increased total open position to 51

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 161.9, which was -1.15 lower than the previous day. The implied volatity was 11.76, the open interest changed by 1 which increased total open position to 1

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 163.05, which was -89.2 lower than the previous day. The implied volatity was 11.81, 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