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 25400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	439.2 ₹ 32,940	-121.25 -9093.75	-	6,986 5,23,950	422 31,650	827 62,025
8 Dec	25960.55	543.65 ₹ 40,773.75	-260.55 -19541.25	20.01	1,213 90,975	-395 -29,625	405 30,375
5 Dec	26186.45	807.85 ₹ 60,588.75	131.35 9851.25	-	770 57,750	-29 -2,175	800 60,000
4 Dec	26033.75	671.6 ₹ 50,370	38.2 2865.00	16.06	1,224 91,800	-61 -4,575	829 62,175
3 Dec	25986.00	635.6 ₹ 47,670	-73.95 -5546.25	11.81	1,727 1,29,525	241 18,075	890 66,750
2 Dec	26032.20	726.6 ₹ 54,495	-111.9 -8392.50	14.61	637 47,775	187 14,025	649 48,675
1 Dec	26175.75	836.4 ₹ 62,730	-56.3 -4222.50	11.48	500 37,500	-146 -10,950	462 34,650
28 Nov	26202.95	900 ₹ 67,500	6.4 480.00	13.44	580 43,500	523 39,225	608 45,600
27 Nov	26215.55	900.95 ₹ 67,571.25	8.65 648.75	-	58 4,350	9 675	85 6,375
26 Nov	26205.30	892.3 ₹ 66,922.5	281.05 21078.75	-	64 4,800	18 1,350	76 5,700
25 Nov	25884.80	609.3 ₹ 45,697.5	-93.45 -7008.75	11.53	180 13,500	-6 -450	58 4,350
24 Nov	25959.50	710.9 ₹ 53,317.5	-120.25 -9018.75	12.97	24 1,800	16 1,200	64 4,800
21 Nov	26068.15	822.2 ₹ 61,665	-128.25 -9618.75	11.20	4 300	-1 -75	48 3,600
20 Nov	26192.15	950.4 ₹ 71,280	138.85 10413.75	11.34	15 1,125	18 1,350	49 3,675
19 Nov	26052.65	810 ₹ 60,750	111.7 8377.50	9.16	18 1,350	1 75	31 2,325
18 Nov	25910.05	698.3 ₹ 52,372.5	-117.15 -8786.25	10.89	9 675	4 300	30 2,250
17 Nov	26013.45	815.45 ₹ 61,158.75	129.75 9731.25	11.22	19 1,425	8 600	26 1,950

14 Nov	25910.05	685.7 ₹ 51,427.5	-74.9 -5617.50	-	55 4,125	4 300	18 1,350
13 Nov	25879.15	760.6 ₹ 57,045	-9.4 -705.00	11.96	9 675	2 150	14 1,050
12 Nov	25875.80	770 ₹ 57,750	140 10500.00	12.43	14 1,050	-6 -450	12 900
11 Nov	25694.95	630 ₹ 47,250	79.45 5958.75	11.38	58 4,350	-24 -1,800	18 1,350
10 Nov	25574.35	547.8 ₹ 41,085	53.75 4031.25	11.41	76 5,700	4 300	42 3,150
7 Nov	25492.30	496 ₹ 37,200	-152.5 -11437.50	10.08	175 13,125	38 2,850	38 2,850
6 Nov	25509.70	648.5 ₹ 48,637.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25400 expiring on 09DEC2025

Delta for 25400 CE is -

Historical price for 25400 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 439.2, which was -121.25 lower than the previous day. The implied volatity was -, the open interest changed by 422 which increased total open position to 827

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 543.65, which was -260.55 lower than the previous day. The implied volatity was 20.01, the open interest changed by -395 which decreased total open position to 405

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 807.85, which was 131.35 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 800

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 671.6, which was 38.2 higher than the previous day. The implied volatity was 16.06, the open interest changed by -61 which decreased total open position to 829

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 635.6, which was -73.95 lower than the previous day. The implied volatity was 11.81, the open interest changed by 241 which increased total open position to 890

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 726.6, which was -111.9 lower than the previous day. The implied volatity was 14.61, the open interest changed by 187 which increased total open position to 649

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 836.4, which was -56.3 lower than the previous day. The implied volatity was 11.48, the open interest changed by -146 which decreased total open position to 462

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 900, which was 6.4 higher than the previous day. The implied volatity was 13.44, the open interest changed by 523 which increased total open position to 608

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 900.95, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 85

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 892.3, which was 281.05 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 76

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 609.3, which was -93.45 lower than the previous day. The implied volatity was 11.53, the open interest changed by -6 which decreased total open position to 58

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 710.9, which was -120.25 lower than the previous day. The implied volatity was 12.97, the open interest changed by 16 which increased total open position to 64

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 822.2, which was -128.25 lower than the previous day. The implied volatity was 11.20, the open interest changed by -1 which decreased total open position to 48

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 950.4, which was 138.85 higher than the previous day. The implied volatity was 11.34, the open interest changed by 18 which increased total open position to 49

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 810, which was 111.7 higher than the previous day. The implied volatity was 9.16, the open interest changed by 1 which increased total open position to 31

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 698.3, which was -117.15 lower than the previous day. The implied volatity was 10.89, the open interest changed by 4 which increased total open position to 30

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 815.45, which was 129.75 higher than the previous day. The implied volatity was 11.22, the open interest changed by 8 which increased total open position to 26

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 685.7, which was -74.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 18

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 760.6, which was -9.4 lower than the previous day. The implied volatity was 11.96, the open interest changed by 2 which increased total open position to 14

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 770, which was 140 higher than the previous day. The implied volatity was 12.43, the open interest changed by -6 which decreased total open position to 12

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 630, which was 79.45 higher than the previous day. The implied volatity was 11.38, the open interest changed by -24 which decreased total open position to 18

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 547.8, which was 53.75 higher than the previous day. The implied volatity was 11.41, the open interest changed by 4 which increased total open position to 42

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 496, which was -152.5 lower than the previous day. The implied volatity was 10.08, the open interest changed by 38 which increased total open position to 38

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 648.5, 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 25400 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	-	18,08,654 13,56,49,050	5,367 4,02,525	74,344 55,75,800
8 Dec	25960.55	1 ₹ 75	-1.45 -108.75	17.87	9,08,431 6,81,32,325	-18,188 -13,64,100	68,977 51,73,275
5 Dec	26186.45	2.6 ₹ 195	-0.8 -60.00	14.36	9,70,585 7,27,93,875	25,533 19,14,975	87,165 65,37,375
4 Dec	26033.75	3.1 ₹ 232.5	-3.7 -277.50	11.04	4,29,890 3,22,41,750	13,641 10,23,075	61,632 46,22,400
3 Dec	25986.00	6.5 ₹ 487.5	-0.2 -15.00	11.12	3,97,290 2,97,96,750	15,321 11,49,075	47,991 35,99,325
2 Dec	26032.20	6.5 ₹ 487.5	-1.2 -90.00	11.33	85,046 63,78,450	10,805 8,10,375	32,670 24,50,250
1 Dec	26175.75	6.45 ₹ 483.75	-1.9 -142.50	12.07	61,167 45,87,525	6,892 5,16,900	21,865 16,39,875
28 Nov	26202.95	7.6 ₹ 570	-4.2 -315.00	11.11	28,626 21,46,950	1,646 1,23,450	14,973 11,22,975
27 Nov	26215.55	11.5 ₹ 862.5	-7.45 -558.75	11.77	32,389 24,29,175	1,963 1,47,225	13,327 9,99,525
26 Nov	26205.30	18 ₹ 1,350	-26.6 -1995.00	12.34	38,207 28,65,525	8,358 6,26,850	11,364 8,52,300
25 Nov	25884.80	45.4 ₹ 3,405	-3.4 -255.00	11.05	7,542 5,65,650	551 41,325	3,006 2,25,450
24 Nov	25959.50	49.75 ₹ 3,731.25	-2 -150.00	12.17	5,128 3,84,600	991 74,325	2,455 1,84,125
21 Nov	26068.15	52.5 ₹ 3,937.5	15.3 1147.50	12.83	1,741 1,30,575	313 23,475	1,464 1,09,800
20 Nov	26192.15	35 ₹ 2,625	-21.8 -1635.00	12.38	2,847 2,13,525	265 19,875	1,151 86,325
19 Nov	26052.65	56.3 ₹ 4,222.5	-20.85 -1563.75	12.49	1,582 1,18,650	510 38,250	886 66,450
18 Nov	25910.05	78.55 ₹ 5,891.25	16.75 1256.25	12.00	253 18,975	38 2,850	376 28,200
17 Nov	26013.45	60.6 ₹ 4,545	-33.25 -2493.75	11.96	294 22,050	22 1,650	338 25,350
14 Nov	25910.05	89.6 ₹ 6,720	-11.25 -843.75	12.13	562 42,150	81 6,075	316 23,700
13 Nov	25879.15	101.25 ₹ 7,593.75	9.05 678.75	12.25	495 37,125	48 3,600	235 17,625
12 Nov	25875.80	94 ₹ 7,050	-42.9 -3217.50	11.63	213 15,975	80 6,000	187 14,025
11 Nov	25694.95	134 ₹ 10,050	-33.45 -2508.75	11.42	179 13,425	20 1,500	107 8,025
10 Nov	25574.35	167.45 ₹ 12,558.75	-45.65 -3423.75	11.25	162 12,150	-15 -1,125	87 6,525
7 Nov	25492.30	211 ₹ 15,825	11.5 862.50	11.77	160 12,000	97 7,275	102 7,650
6 Nov	25509.70	196.95 ₹ 14,771.25	-109.95 -8246.25	11.29	12 900	5 375	5 375

For Nifty - strike price 25400 expiring on 09DEC2025

Delta for 25400 PE is -

Historical price for 25400 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 5367 which increased total open position to 74344

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1, which was -1.45 lower than the previous day. The implied volatity was 17.87, the open interest changed by -18188 which decreased total open position to 68977

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.6, which was -0.8 lower than the previous day. The implied volatity was 14.36, the open interest changed by 25533 which increased total open position to 87165

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 3.1, which was -3.7 lower than the previous day. The implied volatity was 11.04, the open interest changed by 13641 which increased total open position to 61632

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 6.5, which was -0.2 lower than the previous day. The implied volatity was 11.12, the open interest changed by 15321 which increased total open position to 47991

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 6.5, which was -1.2 lower than the previous day. The implied volatity was 11.33, the open interest changed by 10805 which increased total open position to 32670

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 6.45, which was -1.9 lower than the previous day. The implied volatity was 12.07, the open interest changed by 6892 which increased total open position to 21865

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 7.6, which was -4.2 lower than the previous day. The implied volatity was 11.11, the open interest changed by 1646 which increased total open position to 14973

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 11.5, which was -7.45 lower than the previous day. The implied volatity was 11.77, the open interest changed by 1963 which increased total open position to 13327

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 18, which was -26.6 lower than the previous day. The implied volatity was 12.34, the open interest changed by 8358 which increased total open position to 11364

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 45.4, which was -3.4 lower than the previous day. The implied volatity was 11.05, the open interest changed by 551 which increased total open position to 3006

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 49.75, which was -2 lower than the previous day. The implied volatity was 12.17, the open interest changed by 991 which increased total open position to 2455

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 52.5, which was 15.3 higher than the previous day. The implied volatity was 12.83, the open interest changed by 313 which increased total open position to 1464

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 35, which was -21.8 lower than the previous day. The implied volatity was 12.38, the open interest changed by 265 which increased total open position to 1151

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 56.3, which was -20.85 lower than the previous day. The implied volatity was 12.49, the open interest changed by 510 which increased total open position to 886

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 78.55, which was 16.75 higher than the previous day. The implied volatity was 12.00, the open interest changed by 38 which increased total open position to 376

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 60.6, which was -33.25 lower than the previous day. The implied volatity was 11.96, the open interest changed by 22 which increased total open position to 338

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 89.6, which was -11.25 lower than the previous day. The implied volatity was 12.13, the open interest changed by 81 which increased total open position to 316

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 101.25, which was 9.05 higher than the previous day. The implied volatity was 12.25, the open interest changed by 48 which increased total open position to 235

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 94, which was -42.9 lower than the previous day. The implied volatity was 11.63, the open interest changed by 80 which increased total open position to 187

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 134, which was -33.45 lower than the previous day. The implied volatity was 11.42, the open interest changed by 20 which increased total open position to 107

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 167.45, which was -45.65 lower than the previous day. The implied volatity was 11.25, the open interest changed by -15 which decreased total open position to 87

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 211, which was 11.5 higher than the previous day. The implied volatity was 11.77, the open interest changed by 97 which increased total open position to 102

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 196.95, which was -109.95 lower than the previous day. The implied volatity was 11.29, the open interest changed by 5 which increased total open position to 5

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