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 25300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	539.35 ₹ 40,451.25	-123.25 -9243.75	-	4,527 3,39,525	-12 -900	177 13,275
8 Dec	25960.55	643.9 ₹ 48,292.5	-264.1 -19807.50	23.56	936 70,200	-396 -29,700	189 14,175
5 Dec	26186.45	909.25 ₹ 68,193.75	133.1 9982.50	13.30	378 28,350	15 1,125	585 43,875
4 Dec	26033.75	773.85 ₹ 58,038.75	38.15 2861.25	18.42	543 40,725	-20 -1,500	570 42,750
3 Dec	25986.00	735.2 ₹ 55,140	-73.65 -5523.75	13.24	767 57,525	87 6,525	590 44,250
2 Dec	26032.20	824.25 ₹ 61,818.75	-117.75 -8831.25	15.63	225 16,875	21 1,575	503 37,725
1 Dec	26175.75	943 ₹ 70,725	-41.4 -3105.00	14.83	225 16,875	129 9,675	482 36,150
28 Nov	26202.95	995.45 ₹ 74,658.75	5.45 408.75	13.78	276 20,700	243 18,225	353 26,475
27 Nov	26215.55	990 ₹ 74,250	15.85 1188.75	-	34 2,550	9 675	110 8,250
26 Nov	26205.30	976.5 ₹ 73,237.5	269.55 20216.25	-	50 3,750	1 75	101 7,575
25 Nov	25884.80	695.15 ₹ 52,136.25	-121.55 -9116.25	11.63	119 8,925	45 3,375	100 7,500
24 Nov	25959.50	815.05 ₹ 61,128.75	-135.45 -10158.75	14.86	11 825	9 675	55 4,125
21 Nov	26068.15	950.5 ₹ 71,287.5	-121.75 -9131.25	14.84	1 75	0 0	46 3,450
20 Nov	26192.15	1072.25 ₹ 80,418.75	174.75 13106.25	14.52	7 525	-8 -600	46 3,450
19 Nov	26052.65	897.65 ₹ 67,323.75	69.65 5223.75	8.38	10 750	-1 -75	54 4,050
18 Nov	25910.05	828 ₹ 62,100	7.8 585.00	13.90	11 825	55 4,125	55 4,125

17 Nov	26013.45	836.35 ₹ 62,726.25	36.35 2726.25	-	0 0	40 3,000	0 0
14 Nov	25910.05	836.35 ₹ 62,726.25	36.35 2726.25	10.68	87 6,525	40 3,000	48 3,600
13 Nov	25879.15	800 ₹ 60,000	-8.6 -645.00	9.34	3 225	-1 -75	8 600
12 Nov	25875.80	808.6 ₹ 60,645	106.3 7972.50	10.12	7 525	0 0	9 675
11 Nov	25694.95	700.65 ₹ 52,548.75	64.8 4860.00	11.21	27 2,025	-2 -150	9 675
10 Nov	25574.35	635.85 ₹ 47,688.75	85.65 6423.75	12.20	11 825	1 75	11 825
7 Nov	25492.30	558.5 ₹ 41,887.5	-152.15 -11411.25	9.86	30 2,250	10 750	10 750
6 Nov	25509.70	710.65 ₹ 53,298.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25300 expiring on 09DEC2025

Delta for 25300 CE is -

Historical price for 25300 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 539.35, which was -123.25 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 177

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 643.9, which was -264.1 lower than the previous day. The implied volatity was 23.56, the open interest changed by -396 which decreased total open position to 189

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 909.25, which was 133.1 higher than the previous day. The implied volatity was 13.30, the open interest changed by 15 which increased total open position to 585

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 773.85, which was 38.15 higher than the previous day. The implied volatity was 18.42, the open interest changed by -20 which decreased total open position to 570

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 735.2, which was -73.65 lower than the previous day. The implied volatity was 13.24, the open interest changed by 87 which increased total open position to 590

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 824.25, which was -117.75 lower than the previous day. The implied volatity was 15.63, the open interest changed by 21 which increased total open position to 503

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 943, which was -41.4 lower than the previous day. The implied volatity was 14.83, the open interest changed by 129 which increased total open position to 482

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 995.45, which was 5.45 higher than the previous day. The implied volatity was 13.78, the open interest changed by 243 which increased total open position to 353

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 990, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 110

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 976.5, which was 269.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 101

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 695.15, which was -121.55 lower than the previous day. The implied volatity was 11.63, the open interest changed by 45 which increased total open position to 100

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 815.05, which was -135.45 lower than the previous day. The implied volatity was 14.86, the open interest changed by 9 which increased total open position to 55

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 950.5, which was -121.75 lower than the previous day. The implied volatity was 14.84, the open interest changed by 0 which decreased total open position to 46

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1072.25, which was 174.75 higher than the previous day. The implied volatity was 14.52, the open interest changed by -8 which decreased total open position to 46

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 897.65, which was 69.65 higher than the previous day. The implied volatity was 8.38, the open interest changed by -1 which decreased total open position to 54

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 828, which was 7.8 higher than the previous day. The implied volatity was 13.90, the open interest changed by 55 which increased total open position to 55

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 836.35, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 0

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 836.35, which was 36.35 higher than the previous day. The implied volatity was 10.68, the open interest changed by 40 which increased total open position to 48

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 800, which was -8.6 lower than the previous day. The implied volatity was 9.34, the open interest changed by -1 which decreased total open position to 8

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 808.6, which was 106.3 higher than the previous day. The implied volatity was 10.12, the open interest changed by 0 which decreased total open position to 9

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 700.65, which was 64.8 higher than the previous day. The implied volatity was 11.21, the open interest changed by -2 which decreased total open position to 9

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 635.85, which was 85.65 higher than the previous day. The implied volatity was 12.20, the open interest changed by 1 which increased total open position to 11

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 558.5, which was -152.15 lower than the previous day. The implied volatity was 9.86, the open interest changed by 10 which increased total open position to 10

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 710.65, 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 25300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-1.3 -97.50	-	17,53,444 13,15,08,300	23,457 17,59,275	67,986 50,98,950
8 Dec	25960.55	0.9 ₹ 67.5	-1.4 -105.00	20.47	8,15,287 6,11,46,525	-30,220 -22,66,500	44,529 33,39,675
5 Dec	26186.45	2.45 ₹ 183.75	-0.45 -33.75	15.76	8,20,912 6,15,68,400	26,019 19,51,425	74,749 56,06,175
4 Dec	26033.75	2.6 ₹ 195	-2.6 -195.00	12.14	3,89,164 2,91,87,300	9,816 7,36,200	48,730 36,54,750
3 Dec	25986.00	5 ₹ 375	-0.2 -15.00	11.98	3,06,232 2,29,67,400	11,527 8,64,525	38,914 29,18,550
2 Dec	26032.20	5.2 ₹ 390	-1.2 -90.00	12.16	77,326 57,99,450	8,693 6,51,975	27,387 20,54,025
1 Dec	26175.75	6.8 ₹ 510	-0.25 -18.75	13.40	53,547 40,16,025	10,333 7,74,975	18,694 14,02,050
28 Nov	26202.95	6.5 ₹ 487.5	-2.9 -217.50	11.82	22,837 17,12,775	3,354 2,51,550	8,361 6,27,075
27 Nov	26215.55	8.9 ₹ 667.5	-6.5 -487.50	12.21	23,227 17,42,025	-1,516 -1,13,700	5,007 3,75,525
26 Nov	26205.30	13.95 ₹ 1,046.25	-19.2 -1440.00	12.71	24,364 18,27,300	1,716 1,28,700	6,523 4,89,225
25 Nov	25884.80	33.05 ₹ 2,478.75	-4.55 -341.25	11.20	13,026 9,76,950	2,834 2,12,550	4,807 3,60,525
24 Nov	25959.50	39.55 ₹ 2,966.25	-2.5 -187.50	12.50	6,582 4,93,650	1,269 95,175	1,973 1,47,975
21 Nov	26068.15	42.3 ₹ 3,172.5	11.35 851.25	13.07	2,053 1,53,975	-147 -11,025	704 52,800
20 Nov	26192.15	29.7 ₹ 2,227.5	-16.6 -1245.00	12.81	2,051 1,53,825	186 13,950	851 63,825
19 Nov	26052.65	46.25 ₹ 3,468.75	-15.2 -1140.00	12.76	1,076 80,700	-6 -450	665 49,875
18 Nov	25910.05	63.8 ₹ 4,785	13.65 1023.75	12.20	804 60,300	262 19,650	671 50,325
17 Nov	26013.45	49.15 ₹ 3,686.25	-27.2 -2040.00	12.18	813 60,975	158 11,850	409 30,675
14 Nov	25910.05	73.8 ₹ 5,535	-7.25 -543.75	12.31	203 15,225	25 1,875	251 18,825
13 Nov	25879.15	85.55 ₹ 6,416.25	7.3 547.50	12.49	322 24,150	-69 -5,175	226 16,950
12 Nov	25875.80	77 ₹ 5,775	-37.65 -2823.75	11.76	1,118 83,850	188 14,100	295 22,125
11 Nov	25694.95	112.8 ₹ 8,460	-27.6 -2070.00	11.72	120 9,000	38 2,850	107 8,025
10 Nov	25574.35	140.5 ₹ 10,537.5	-39.45 -2958.75	11.38	99 7,425	39 2,925	69 5,175
7 Nov	25492.30	180.3 ₹ 13,522.5	1.9 142.50	11.88	49 3,675	29 2,175	30 2,250
6 Nov	25509.70	178.4 ₹ 13,380	-91.25 -6843.75	11.81	2 150	1 75	1 75

For Nifty - strike price 25300 expiring on 09DEC2025

Delta for 25300 PE is -

Historical price for 25300 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 23457 which increased total open position to 67986

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 0.9, which was -1.4 lower than the previous day. The implied volatity was 20.47, the open interest changed by -30220 which decreased total open position to 44529

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 15.76, the open interest changed by 26019 which increased total open position to 74749

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.6, which was -2.6 lower than the previous day. The implied volatity was 12.14, the open interest changed by 9816 which increased total open position to 48730

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 5, which was -0.2 lower than the previous day. The implied volatity was 11.98, the open interest changed by 11527 which increased total open position to 38914

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 5.2, which was -1.2 lower than the previous day. The implied volatity was 12.16, the open interest changed by 8693 which increased total open position to 27387

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 6.8, which was -0.25 lower than the previous day. The implied volatity was 13.40, the open interest changed by 10333 which increased total open position to 18694

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 6.5, which was -2.9 lower than the previous day. The implied volatity was 11.82, the open interest changed by 3354 which increased total open position to 8361

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 8.9, which was -6.5 lower than the previous day. The implied volatity was 12.21, the open interest changed by -1516 which decreased total open position to 5007

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 13.95, which was -19.2 lower than the previous day. The implied volatity was 12.71, the open interest changed by 1716 which increased total open position to 6523

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 33.05, which was -4.55 lower than the previous day. The implied volatity was 11.20, the open interest changed by 2834 which increased total open position to 4807

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 39.55, which was -2.5 lower than the previous day. The implied volatity was 12.50, the open interest changed by 1269 which increased total open position to 1973

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 42.3, which was 11.35 higher than the previous day. The implied volatity was 13.07, the open interest changed by -147 which decreased total open position to 704

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 29.7, which was -16.6 lower than the previous day. The implied volatity was 12.81, the open interest changed by 186 which increased total open position to 851

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 46.25, which was -15.2 lower than the previous day. The implied volatity was 12.76, the open interest changed by -6 which decreased total open position to 665

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 63.8, which was 13.65 higher than the previous day. The implied volatity was 12.20, the open interest changed by 262 which increased total open position to 671

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 49.15, which was -27.2 lower than the previous day. The implied volatity was 12.18, the open interest changed by 158 which increased total open position to 409

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 73.8, which was -7.25 lower than the previous day. The implied volatity was 12.31, the open interest changed by 25 which increased total open position to 251

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 85.55, which was 7.3 higher than the previous day. The implied volatity was 12.49, the open interest changed by -69 which decreased total open position to 226

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 77, which was -37.65 lower than the previous day. The implied volatity was 11.76, the open interest changed by 188 which increased total open position to 295

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 112.8, which was -27.6 lower than the previous day. The implied volatity was 11.72, the open interest changed by 38 which increased total open position to 107

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 140.5, which was -39.45 lower than the previous day. The implied volatity was 11.38, the open interest changed by 39 which increased total open position to 69

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 180.3, which was 1.9 higher than the previous day. The implied volatity was 11.88, the open interest changed by 29 which increased total open position to 30

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 178.4, which was -91.25 lower than the previous day. The implied volatity was 11.81, the open interest changed by 1 which increased total open position to 1

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