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 25450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	390.3 ₹ 29,272.5	-109.9 -8242.50	-	5,656 4,24,200	325 24,375	439 32,925
8 Dec	25960.55	493.25 ₹ 36,993.75	-264.2 -19815.00	17.83	530 39,750	-194 -14,550	114 8,550
5 Dec	26186.45	760.2 ₹ 57,015	133.35 10001.25	15.37	364 27,300	81 6,075	308 23,100

4 Dec	26033.75	622.3 ₹ 46,672.5	35 2625.00	15.24	962 72,150	104 7,800	227 17,025
3 Dec	25986.00	588.25 ₹ 44,118.75	-72.65 -5448.75	11.69	511 38,325	95 7,125	123 9,225
2 Dec	26032.20	660.7 ₹ 49,552.5	-127.5 -9562.50	9.89	37 2,775	15 1,125	28 2,100
1 Dec	26175.75	788.2 ₹ 59,115	-55.9 -4192.50	11.49	11 825	7 525	13 975
28 Nov	26202.95	848.1 ₹ 63,607.5	18.8 1410.00	12.45	3 225	0 0	6 450
27 Nov	26215.55	829.3 ₹ 62,197.5	-12.8 -960.00	-	3 225	-2 -150	6 450
26 Nov	26205.30	845.8 ₹ 63,435	45.55 3416.25	8.26	9 675	8 600	8 600
25 Nov	25884.80	800.25 ₹ 60,018.75	-19.25 -1443.75	-	0 0	0 0	0 0
24 Nov	25959.50	800.25 ₹ 60,018.75	-19.25 -1443.75	20.98	1 75	0 0	6 450
21 Nov	26068.15	819.5 ₹ 61,462.5	-96.15 -7211.25	14.35	1 75	0 0	6 450
20 Nov	26192.15	915.65 ₹ 68,673.75	142.8 10710.00	12.33	1 75	-6 -450	6 450
19 Nov	26052.65	776.35 ₹ 58,226.25	10.45 783.75	10.35	16 1,200	12 900	12 900
18 Nov	25910.05	771.1 ₹ 57,832.5	76.65 5748.75	-	0 0	0 0	0 0
17 Nov	26013.45	771.1 ₹ 57,832.5	76.65 5748.75	11.08	15 1,125	0 0	6 450
14 Nov	25910.05	694.45 ₹ 52,083.75	-5 -375.00	9.68	7 525	2 150	6 450
13 Nov	25879.15	701.4 ₹ 52,605	1.85 138.75	10.97	8 600	2 150	4 300
12 Nov	25875.80	699.55 ₹ 52,466.25	118.2 8865.00	10.87	7 525	-1 -75	2 150
11 Nov	25694.95	581.35 ₹ 43,601.25	51.35 3851.25	10.83	21 1,575	0 0	3 225
10 Nov	25574.35	530 ₹ 39,750	72 5400.00	11.97	10 750	2 150	3 225
7 Nov	25492.30	458 ₹ 34,350	-160.65 -12048.75	9.87	2 150	1 75	1 75
6 Nov	25509.70	618.65 ₹ 46,398.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25450 expiring on 09DEC2025

Delta for 25450 CE is -

Historical price for 25450 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 390.3, which was -109.9 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 439

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 493.25, which was -264.2 lower than the previous day. The implied volatity was 17.83, the open interest changed by -194 which decreased total open position to 114

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 760.2, which was 133.35 higher than the previous day. The implied volatity was 15.37, the open interest changed by 81 which increased total open position to 308

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 622.3, which was 35 higher than the previous day. The implied volatity was 15.24, the open interest changed by 104 which increased total open position to 227

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 588.25, which was -72.65 lower than the previous day. The implied volatity was 11.69, the open interest changed by 95 which increased total open position to 123

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 660.7, which was -127.5 lower than the previous day. The implied volatity was 9.89, the open interest changed by 15 which increased total open position to 28

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 788.2, which was -55.9 lower than the previous day. The implied volatity was 11.49, the open interest changed by 7 which increased total open position to 13

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 848.1, which was 18.8 higher than the previous day. The implied volatity was 12.45, 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 829.3, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 6

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 845.8, which was 45.55 higher than the previous day. The implied volatity was 8.26, the open interest changed by 8 which increased total open position to 8

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 800.25, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 800.25, which was -19.25 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 6

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 819.5, which was -96.15 lower than the previous day. The implied volatity was 14.35, the open interest changed by 0 which decreased total open position to 6

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 915.65, which was 142.8 higher than the previous day. The implied volatity was 12.33, the open interest changed by -6 which decreased total open position to 6

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 776.35, which was 10.45 higher than the previous day. The implied volatity was 10.35, the open interest changed by 12 which increased total open position to 12

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 771.1, which was 76.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 771.1, which was 76.65 higher than the previous day. The implied volatity was 11.08, the open interest changed by 0 which decreased total open position to 6

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 694.45, which was -5 lower than the previous day. The implied volatity was 9.68, the open interest changed by 2 which increased total open position to 6

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 701.4, which was 1.85 higher than the previous day. The implied volatity was 10.97, the open interest changed by 2 which increased total open position to 4

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 699.55, which was 118.2 higher than the previous day. The implied volatity was 10.87, the open interest changed by -1 which decreased total open position to 2

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 581.35, which was 51.35 higher than the previous day. The implied volatity was 10.83, the open interest changed by 0 which decreased total open position to 3

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 530, which was 72 higher than the previous day. The implied volatity was 11.97, the open interest changed by 2 which increased total open position to 3

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 458, which was -160.65 lower than the previous day. The implied volatity was 9.87, 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 618.65, 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 25450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-1.7 -127.50	-	13,87,999 10,40,99,925	4,163 3,12,225	27,113 20,33,475
8 Dec	25960.55	1.05 ₹ 78.75	-1.55 -116.25	16.53	5,94,144 4,45,60,800	2,038 1,52,850	22,950 17,21,250
5 Dec	26186.45	2.8 ₹ 210	-1.05 -78.75	13.75	4,87,395 3,65,54,625	-1,129 -84,675	20,912 15,68,400
4 Dec	26033.75	3.55 ₹ 266.25	-4.6 -345.00	10.55	2,33,570 1,75,17,750	-1,288 -96,600	22,041 16,53,075
3 Dec	25986.00	7.6 ₹ 570	-0.45 -33.75	10.73	2,51,273 1,88,45,475	11,136 8,35,200	23,329 17,49,675
2 Dec	26032.20	7.75 ₹ 581.25	-1 -75.00	11.04	36,812 27,60,900	4,778 3,58,350	12,193 9,14,475
1 Dec	26175.75	7.25 ₹ 543.75	-2.25 -168.75	11.81	20,521 15,39,075	4,540 3,40,500	7,415 5,56,125
28 Nov	26202.95	8.4 ₹ 630	-5.2 -390.00	10.79	8,541 6,40,575	1,749 1,31,175	2,875 2,15,625
27 Nov	26215.55	13.25 ₹ 993.75	-9.05 -678.75	11.57	7,102 5,32,650	-291 -21,825	1,126 84,450
26 Nov	26205.30	20.5 ₹ 1,537.5	-31.35 -2351.25	12.16	6,664 4,99,800	842 63,150	1,417 1,06,275
25 Nov	25884.80	52.35 ₹ 3,926.25	-3.25 -243.75	10.93	1,547 1,16,025	179 13,425	575 43,125
24 Nov	25959.50	57.25 ₹ 4,293.75	0.05 3.75	12.12	1,630 1,22,250	268 20,100	396 29,700
21 Nov	26068.15	58.35 ₹ 4,376.25	17.05 1278.75	12.70	367 27,525	-29 -2,175	128 9,600
20 Nov	26192.15	39.9 ₹ 2,992.5	-24.05 -1803.75	12.33	303 22,725	44 3,300	157 11,775
19 Nov	26052.65	64 ₹ 4,800	-18.55 -1391.25	12.48	181 13,575	-5 -375	113 8,475
18 Nov	25910.05	87 ₹ 6,525	18.2 1365.00	11.90	75 5,625	35 2,625	118 8,850
17 Nov	26013.45	67.35 ₹ 5,051.25	-32.65 -2448.75	11.86	212 15,900	0 0	83 6,225
14 Nov	25910.05	100 ₹ 7,500	-10 -750.00	12.15	27 2,025	-7 -525	83 6,225
13 Nov	25879.15	110 ₹ 8,250	7 525.00	12.14	60 4,500	16 1,200	90 6,750
12 Nov	25875.80	103 ₹ 7,725	-48.75 -3656.25	11.52	74 5,550	71 5,325	74 5,550
11 Nov	25694.95	151.75 ₹ 11,381.25	-29.45 -2208.75	11.68	2 150	0 0	3 225
10 Nov	25574.35	181.2 ₹ 13,590	-45.25 -3393.75	11.12	6 450	1 75	3 225
7 Nov	25492.30	217.9 ₹ 16,342.5	-108.9 -8167.50	11.36	3 225	2 150	2 150
6 Nov	25509.70	326.8 ₹ 24,510	0 0.00	0.98	0 0	0 0	0 0

For Nifty - strike price 25450 expiring on 09DEC2025

Delta for 25450 PE is -

Historical price for 25450 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 4163 which increased total open position to 27113

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1.05, which was -1.55 lower than the previous day. The implied volatity was 16.53, the open interest changed by 2038 which increased total open position to 22950

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.8, which was -1.05 lower than the previous day. The implied volatity was 13.75, the open interest changed by -1129 which decreased total open position to 20912

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 3.55, which was -4.6 lower than the previous day. The implied volatity was 10.55, the open interest changed by -1288 which decreased total open position to 22041

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 7.6, which was -0.45 lower than the previous day. The implied volatity was 10.73, the open interest changed by 11136 which increased total open position to 23329

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 7.75, which was -1 lower than the previous day. The implied volatity was 11.04, the open interest changed by 4778 which increased total open position to 12193

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7.25, which was -2.25 lower than the previous day. The implied volatity was 11.81, the open interest changed by 4540 which increased total open position to 7415

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 8.4, which was -5.2 lower than the previous day. The implied volatity was 10.79, the open interest changed by 1749 which increased total open position to 2875

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 13.25, which was -9.05 lower than the previous day. The implied volatity was 11.57, the open interest changed by -291 which decreased total open position to 1126

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 20.5, which was -31.35 lower than the previous day. The implied volatity was 12.16, the open interest changed by 842 which increased total open position to 1417

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 52.35, which was -3.25 lower than the previous day. The implied volatity was 10.93, the open interest changed by 179 which increased total open position to 575

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 57.25, which was 0.05 higher than the previous day. The implied volatity was 12.12, the open interest changed by 268 which increased total open position to 396

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 58.35, which was 17.05 higher than the previous day. The implied volatity was 12.70, the open interest changed by -29 which decreased total open position to 128

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 39.9, which was -24.05 lower than the previous day. The implied volatity was 12.33, the open interest changed by 44 which increased total open position to 157

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 64, which was -18.55 lower than the previous day. The implied volatity was 12.48, the open interest changed by -5 which decreased total open position to 113

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 87, which was 18.2 higher than the previous day. The implied volatity was 11.90, the open interest changed by 35 which increased total open position to 118

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 67.35, which was -32.65 lower than the previous day. The implied volatity was 11.86, the open interest changed by 0 which decreased total open position to 83

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 100, which was -10 lower than the previous day. The implied volatity was 12.15, the open interest changed by -7 which decreased total open position to 83

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 110, which was 7 higher than the previous day. The implied volatity was 12.14, the open interest changed by 16 which increased total open position to 90

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 103, which was -48.75 lower than the previous day. The implied volatity was 11.52, the open interest changed by 71 which increased total open position to 74

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 151.75, which was -29.45 lower than the previous day. The implied volatity was 11.68, the open interest changed by 0 which decreased total open position to 3

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 181.2, which was -45.25 lower than the previous day. The implied volatity was 11.12, the open interest changed by 1 which increased total open position to 3

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 217.9, which was -108.9 lower than the previous day. The implied volatity was 11.36, the open interest changed by 2 which increased total open position to 2

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 326.8, which was 0 lower than the previous day. The implied volatity was 0.98, 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