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 25350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	490.55 ₹ 36,791.25	-105.65 -7923.75	-	910 68,250	94 7,050	153 11,475
8 Dec	25960.55	592.45 ₹ 44,433.75	-268.6 -20145.00	19.33	182 13,650	-107 -8,025	59 4,425
5 Dec	26186.45	860.05 ₹ 64,503.75	132.55 9941.25	13.87	143 10,725	64 4,800	166 12,450
4 Dec	26033.75	723.75 ₹ 54,281.25	47.7 3577.50	17.45	242 18,150	49 3,675	102 7,650

3 Dec	25986.00	685.9 ₹ 51,442.5	-72.85 -5463.75	12.68	81 6,075	39 2,925	53 3,975
2 Dec	26032.20	772.9 ₹ 57,967.5	-102.6 -7695.00	14.58	35 2,625	10 750	14 1,050
1 Dec	26175.75	875.5 ₹ 65,662.5	-61.65 -4623.75	-	5 375	-2 -150	4 300
28 Nov	26202.95	937.15 ₹ 70,286.25	14.7 1102.50	11.27	6 450	0 0	6 450
27 Nov	26215.55	922.45 ₹ 69,183.75	-5.15 -386.25	-	4 300	-1 -75	6 450
26 Nov	26205.30	927.65 ₹ 69,573.75	65.65 4923.75	-	2 150	7 525	7 525
25 Nov	25884.80	861.95 ₹ 64,646.25	-140.15 -10511.25	-	0 0	-2 -150	0 0
24 Nov	25959.50	861.95 ₹ 64,646.25	-140.15 -10511.25	-	0 0	-2 -150	0 0
21 Nov	26068.15	861.95 ₹ 64,646.25	-140.15 -10511.25	10.85	3 225	-2 -150	6 450
20 Nov	26192.15	1002.1 ₹ 75,157.5	139.65 10473.75	12.03	1 75	-5 -375	8 600
19 Nov	26052.65	862.8 ₹ 64,710	6.15 461.25	9.96	5 375	13 975	13 975
18 Nov	25910.05	856.85 ₹ 64,263.75	97.3 7297.50	-	0 0	-2 -150	0 0
17 Nov	26013.45	856.85 ₹ 64,263.75	97.3 7297.50	11.09	2 150	-2 -150	15 1,125
14 Nov	25910.05	775.75 ₹ 58,181.25	-13.45 -1008.75	9.43	76 5,700	17 1,275	17 1,275
13 Nov	25879.15	785.9 ₹ 58,942.5	106.75 8006.25	11.17	10 750	0 0	0 0
12 Nov	25875.80	679.15 ₹ 50,936.25	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	679.15 ₹ 50,936.25	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	679.15 ₹ 50,936.25	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	679.15 ₹ 50,936.25	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	679.15 ₹ 50,936.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25350 expiring on 09DEC2025

Delta for 25350 CE is -

Historical price for 25350 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 490.55, which was -105.65 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 153

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 592.45, which was -268.6 lower than the previous day. The implied volatity was 19.33, the open interest changed by -107 which decreased total open position to 59

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 860.05, which was 132.55 higher than the previous day. The implied volatity was 13.87, the open interest changed by 64 which increased total open position to 166

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 723.75, which was 47.7 higher than the previous day. The implied volatity was 17.45, the open interest changed by 49 which increased total open position to 102

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 685.9, which was -72.85 lower than the previous day. The implied volatity was 12.68, the open interest changed by 39 which increased total open position to 53

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 772.9, which was -102.6 lower than the previous day. The implied volatity was 14.58, the open interest changed by 10 which increased total open position to 14

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 875.5, which was -61.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 937.15, which was 14.7 higher than the previous day. The implied volatity was 11.27, the open interest changed by 0 which decreased total open position to 6

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 922.45, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 927.65, which was 65.65 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 861.95, which was -140.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 861.95, which was -140.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 861.95, which was -140.15 lower than the previous day. The implied volatity was 10.85, the open interest changed by -2 which decreased total open position to 6

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1002.1, which was 139.65 higher than the previous day. The implied volatity was 12.03, the open interest changed by -5 which decreased total open position to 8

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 862.8, which was 6.15 higher than the previous day. The implied volatity was 9.96, the open interest changed by 13 which increased total open position to 13

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 856.85, which was 97.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 856.85, which was 97.3 higher than the previous day. The implied volatity was 11.09, the open interest changed by -2 which decreased total open position to 15

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 775.75, which was -13.45 lower than the previous day. The implied volatity was 9.43, the open interest changed by 17 which increased total open position to 17

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 785.9, which was 106.75 higher than the previous day. The implied volatity was 11.17, 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 679.15, 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 679.15, 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 679.15, 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 679.15, 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 679.15, 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 25350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-1.45 -108.75	-	11,46,575 8,59,93,125	13,630 10,22,250	31,434 23,57,550
8 Dec	25960.55	0.9 ₹ 67.5	-1.4 -105.00	19.05	4,36,311 3,27,23,325	-6,188 -4,64,100	17,804 13,35,300
5 Dec	26186.45	2.55 ₹ 191.25	-0.5 -37.50	15.03	5,61,470 4,21,10,250	7,478 5,60,850	23,992 17,99,400
4 Dec	26033.75	2.75 ₹ 206.25	-3.05 -228.75	11.54	1,88,416 1,41,31,200	3,091 2,31,825	16,514 12,38,550
3 Dec	25986.00	5.5 ₹ 412.5	-0.35 -26.25	11.49	1,75,228 1,31,42,100	6,279 4,70,925	13,423 10,06,725
2 Dec	26032.20	5.6 ₹ 420	-1.3 -97.50	11.67	28,139 21,10,425	5,057 3,79,275	7,144 5,35,800
1 Dec	26175.75	6 ₹ 450	-1.65 -123.75	12.51	12,305 9,22,875	1,030 77,250	2,087 1,56,525
28 Nov	26202.95	8 ₹ 600	-2.45 -183.75	11.75	3,427 2,57,025	420 31,500	1,057 79,275
27 Nov	26215.55	9.95 ₹ 746.25	-7.55 -566.25	11.94	3,355 2,51,625	-232 -17,400	637 47,775
26 Nov	26205.30	15.75 ₹ 1,181.25	-22.75 -1706.25	12.51	5,372 4,02,900	34 2,550	869 65,175
25 Nov	25884.80	39.3 ₹ 2,947.5	-4.3 -322.50	11.16	1,750 1,31,250	534 40,050	835 62,625
24 Nov	25959.50	45.45 ₹ 3,408.75	-1.45 -108.75	12.43	560 42,000	207 15,525	301 22,575
21 Nov	26068.15	47.45 ₹ 3,558.75	13.3 997.50	12.97	169 12,675	-18 -1,350	94 7,050
20 Nov	26192.15	33.35 ₹ 2,501.25	-18.75 -1406.25	12.71	338 25,350	-21 -1,575	112 8,400
19 Nov	26052.65	52.85 ₹ 3,963.75	-17.15 -1286.25	12.78	117 8,775	4 300	133 9,975
18 Nov	25910.05	70.35 ₹ 5,276.25	14.35 1076.25	12.07	75 5,625	15 1,125	129 9,675
17 Nov	26013.45	56 ₹ 4,200	-34.75 -2606.25	12.16	54 4,050	33 2,475	114 8,550
14 Nov	25910.05	90.75 ₹ 6,806.25	-3.65 -273.75	12.73	58 4,350	12 900	81 6,075
13 Nov	25879.15	94.4 ₹ 7,080	9.7 727.50	12.45	26 1,950	14 1,050	69 5,175
12 Nov	25875.80	84.7 ₹ 6,352.5	-36.85 -2763.75	11.65	33 2,475	24 1,800	55 4,125
11 Nov	25694.95	119.45 ₹ 8,958.75	-26.15 -1961.25	11.47	2 150	14 1,050	31 2,325
10 Nov	25574.35	145.6 ₹ 10,920	-44.4 -3330.00	10.98	33 2,475	16 1,200	17 1,275
7 Nov	25492.30	190 ₹ 14,250	-0.65 -48.75	11.63	1 75	1 75	1 75
6 Nov	25509.70	190.65 ₹ 14,298.75	-97.2 -7290.00	11.67	1 75	0 0	0 0

For Nifty - strike price 25350 expiring on 09DEC2025

Delta for 25350 PE is -

Historical price for 25350 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 13630 which increased total open position to 31434

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 19.05, the open interest changed by -6188 which decreased total open position to 17804

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.55, which was -0.5 lower than the previous day. The implied volatity was 15.03, the open interest changed by 7478 which increased total open position to 23992

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.75, which was -3.05 lower than the previous day. The implied volatity was 11.54, the open interest changed by 3091 which increased total open position to 16514

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 5.5, which was -0.35 lower than the previous day. The implied volatity was 11.49, the open interest changed by 6279 which increased total open position to 13423

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 5.6, which was -1.3 lower than the previous day. The implied volatity was 11.67, the open interest changed by 5057 which increased total open position to 7144

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 6, which was -1.65 lower than the previous day. The implied volatity was 12.51, the open interest changed by 1030 which increased total open position to 2087

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 8, which was -2.45 lower than the previous day. The implied volatity was 11.75, the open interest changed by 420 which increased total open position to 1057

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 9.95, which was -7.55 lower than the previous day. The implied volatity was 11.94, the open interest changed by -232 which decreased total open position to 637

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 15.75, which was -22.75 lower than the previous day. The implied volatity was 12.51, the open interest changed by 34 which increased total open position to 869

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 39.3, which was -4.3 lower than the previous day. The implied volatity was 11.16, the open interest changed by 534 which increased total open position to 835

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 45.45, which was -1.45 lower than the previous day. The implied volatity was 12.43, the open interest changed by 207 which increased total open position to 301

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 47.45, which was 13.3 higher than the previous day. The implied volatity was 12.97, the open interest changed by -18 which decreased total open position to 94

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 33.35, which was -18.75 lower than the previous day. The implied volatity was 12.71, the open interest changed by -21 which decreased total open position to 112

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 52.85, which was -17.15 lower than the previous day. The implied volatity was 12.78, the open interest changed by 4 which increased total open position to 133

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 70.35, which was 14.35 higher than the previous day. The implied volatity was 12.07, the open interest changed by 15 which increased total open position to 129

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 56, which was -34.75 lower than the previous day. The implied volatity was 12.16, the open interest changed by 33 which increased total open position to 114

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 90.75, which was -3.65 lower than the previous day. The implied volatity was 12.73, the open interest changed by 12 which increased total open position to 81

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 94.4, which was 9.7 higher than the previous day. The implied volatity was 12.45, the open interest changed by 14 which increased total open position to 69

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 84.7, which was -36.85 lower than the previous day. The implied volatity was 11.65, the open interest changed by 24 which increased total open position to 55

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 119.45, which was -26.15 lower than the previous day. The implied volatity was 11.47, the open interest changed by 14 which increased total open position to 31

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 145.6, which was -44.4 lower than the previous day. The implied volatity was 10.98, the open interest changed by 16 which increased total open position to 17

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 190, which was -0.65 lower than the previous day. The implied volatity was 11.63, 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 190.65, which was -97.2 lower than the previous day. The implied volatity was 11.67, 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