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 25500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	339.05 ₹ 25,428.75	-123.05 -9228.75	-	1,04,288 78,21,600	-748 -56,100	1,572 1,17,900
8 Dec	25960.55	444 ₹ 33,300	-263.45 -19758.75	17.20	16,905 12,67,875	-29 -2,175	2,320 1,74,000
5 Dec	26186.45	705.1 ₹ 52,882.5	127 9525.00	-	11,317 8,48,775	-632 -47,400	2,349 1,76,175
4 Dec	26033.75	575 ₹ 43,125	41.2 3090.00	14.78	13,933 10,44,975	-705 -52,875	2,981 2,23,575

3 Dec	25986.00	540.65 ₹ 40,548.75	-76.8 -5760.00	12.08	24,998 18,74,850	1,367 1,02,525	3,686 2,76,450
2 Dec	26032.20	628.1 ₹ 47,107.5	-114.2 -8565.00	13.14	3,819 2,86,425	368 27,600	2,319 1,73,925
1 Dec	26175.75	738.85 ₹ 55,413.75	-53.45 -4008.75	-	2,126 1,59,450	187 14,025	1,951 1,46,325
28 Nov	26202.95	805 ₹ 60,375	1.7 127.50	12.92	421 31,575	256 19,200	1,764 1,32,300
27 Nov	26215.55	809 ₹ 60,675	12.55 941.25	9.28	544 40,800	-40 -3,000	1,508 1,13,100
26 Nov	26205.30	802.5 ₹ 60,187.5	275.45 20658.75	9.59	2,021 1,51,575	-989 -74,175	1,548 1,16,100
25 Nov	25884.80	525 ₹ 39,375	-130.5 -9787.50	11.28	2,773 2,07,975	2,037 1,52,775	2,537 1,90,275
24 Nov	25959.50	624.45 ₹ 46,833.75	-108.5 -8137.50	12.77	276 20,700	181 13,575	500 37,500
21 Nov	26068.15	732.25 ₹ 54,918.75	-127.5 -9562.50	11.08	480 36,000	163 12,225	319 23,925
20 Nov	26192.15	869.95 ₹ 65,246.25	136.3 10222.50	11.88	143 10,725	-8 -600	156 11,700
19 Nov	26052.65	734 ₹ 55,050	100.9 7567.50	10.36	231 17,325	14 1,050	164 12,300
18 Nov	25910.05	631.65 ₹ 47,373.75	-94.25 -7068.75	11.63	107 8,025	7 525	150 11,250
17 Nov	26013.45	729.7 ₹ 54,727.5	91.15 6836.25	11.08	136 10,200	-19 -1,425	143 10,725
14 Nov	25910.05	671.65 ₹ 50,373.75	9.85 738.75	10.67	379 28,425	83 6,225	162 12,150
13 Nov	25879.15	663.25 ₹ 49,743.75	-15.8 -1185.00	10.96	108 8,100	0 0	79 5,925
12 Nov	25875.80	674.15 ₹ 50,561.25	115.2 8640.00	11.48	416 31,200	-214 -16,050	79 5,925
11 Nov	25694.95	578.15 ₹ 43,361.25	96.45 7233.75	12.39	870 65,250	190 14,250	293 21,975
10 Nov	25574.35	484 ₹ 36,300	61.95 4646.25	11.43	215 16,125	27 2,025	103 7,725
7 Nov	25492.30	439.15 ₹ 32,936.25	-12.15 -911.25	10.30	315 23,625	8 600	76 5,700
6 Nov	25509.70	450 ₹ 33,750	-139.65 -10473.75	10.17	123 9,225	68 5,100	68 5,100

For Nifty - strike price 25500 expiring on 09DEC2025

Delta for 25500 CE is -

Historical price for 25500 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 339.05, which was -123.05 lower than the previous day. The implied volatity was -, the open interest changed by -748 which decreased total open position to 1572

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 444, which was -263.45 lower than the previous day. The implied volatity was 17.20, the open interest changed by -29 which decreased total open position to 2320

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 705.1, which was 127 higher than the previous day. The implied volatity was -, the open interest changed by -632 which decreased total open position to 2349

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 575, which was 41.2 higher than the previous day. The implied volatity was 14.78, the open interest changed by -705 which decreased total open position to 2981

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 540.65, which was -76.8 lower than the previous day. The implied volatity was 12.08, the open interest changed by 1367 which increased total open position to 3686

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 628.1, which was -114.2 lower than the previous day. The implied volatity was 13.14, the open interest changed by 368 which increased total open position to 2319

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 738.85, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 187 which increased total open position to 1951

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 805, which was 1.7 higher than the previous day. The implied volatity was 12.92, the open interest changed by 256 which increased total open position to 1764

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 809, which was 12.55 higher than the previous day. The implied volatity was 9.28, the open interest changed by -40 which decreased total open position to 1508

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 802.5, which was 275.45 higher than the previous day. The implied volatity was 9.59, the open interest changed by -989 which decreased total open position to 1548

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 525, which was -130.5 lower than the previous day. The implied volatity was 11.28, the open interest changed by 2037 which increased total open position to 2537

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 624.45, which was -108.5 lower than the previous day. The implied volatity was 12.77, the open interest changed by 181 which increased total open position to 500

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 732.25, which was -127.5 lower than the previous day. The implied volatity was 11.08, the open interest changed by 163 which increased total open position to 319

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 869.95, which was 136.3 higher than the previous day. The implied volatity was 11.88, the open interest changed by -8 which decreased total open position to 156

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 734, which was 100.9 higher than the previous day. The implied volatity was 10.36, the open interest changed by 14 which increased total open position to 164

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 631.65, which was -94.25 lower than the previous day. The implied volatity was 11.63, the open interest changed by 7 which increased total open position to 150

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 729.7, which was 91.15 higher than the previous day. The implied volatity was 11.08, the open interest changed by -19 which decreased total open position to 143

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 671.65, which was 9.85 higher than the previous day. The implied volatity was 10.67, the open interest changed by 83 which increased total open position to 162

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 663.25, which was -15.8 lower than the previous day. The implied volatity was 10.96, the open interest changed by 0 which decreased total open position to 79

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 674.15, which was 115.2 higher than the previous day. The implied volatity was 11.48, the open interest changed by -214 which decreased total open position to 79

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 578.15, which was 96.45 higher than the previous day. The implied volatity was 12.39, the open interest changed by 190 which increased total open position to 293

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 484, which was 61.95 higher than the previous day. The implied volatity was 11.43, the open interest changed by 27 which increased total open position to 103

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 439.15, which was -12.15 lower than the previous day. The implied volatity was 10.30, the open interest changed by 8 which increased total open position to 76

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 450, which was -139.65 lower than the previous day. The implied volatity was 10.17, the open interest changed by 68 which increased total open position to 68

NIFTY 09DEC2025 25500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-1.9 -142.50	-	32,42,559 24,31,91,925	-27,448 -20,58,600	1,00,448 75,33,600
8 Dec	25960.55	1.45 ₹ 108.75	-1.35 -101.25	15.77	16,68,686 12,51,51,450	-1,229 -92,175	1,27,896 95,92,200
5 Dec	26186.45	2.9 ₹ 217.5	-1.5 -112.50	13.03	11,40,802 8,55,60,150	3,965 2,97,375	1,29,125 96,84,375
4 Dec	26033.75	4.2 ₹ 315	-5.65 -423.75	10.10	7,11,104 5,33,32,800	6,037 4,52,775	1,25,160 93,87,000
3 Dec	25986.00	9.25 ₹ 693.75	-0.4 -30.00	10.40	8,14,660 6,10,99,500	34,303 25,72,725	1,19,123 89,34,225
2 Dec	26032.20	9 ₹ 675	-0.85 -63.75	10.68	2,20,000 1,65,00,000	23,535 17,65,125	84,820 63,61,500
1 Dec	26175.75	9.25 ₹ 693.75	-1.4 -105.00	11.74	1,22,500 91,87,500	25,127 18,84,525	61,285 45,96,375
28 Nov	26202.95	9.55 ₹ 716.25	-6.05 -453.75	10.52	84,101 63,07,575	23,469 17,60,175	36,158 27,11,850
27 Nov	26215.55	14.85 ₹ 1,113.75	-10.6 -795.00	11.30	56,162 42,12,150	1,019 76,425	12,689 9,51,675
26 Nov	26205.30	24.1 ₹ 1,807.5	-35.5 -2662.50	12.09	43,484 32,61,300	5,283 3,96,225	11,670 8,75,250
25 Nov	25884.80	60.45 ₹ 4,533.75	-2.95 -221.25	10.83	19,193 14,39,475	2,169 1,62,675	6,387 4,79,025
24 Nov	25959.50	65.35 ₹ 4,901.25	1.2 90.00	12.00	11,009 8,25,675	1,255 94,125	4,218 3,16,350
21 Nov	26068.15	64.4 ₹ 4,830	18.4 1380.00	12.57	6,515 4,88,625	1,458 1,09,350	2,963 2,22,225
20 Nov	26192.15	43.2 ₹ 3,240	-27.45 -2058.75	12.10	3,166 2,37,450	334 25,050	1,505 1,12,875
19 Nov	26052.65	69.8 ₹ 5,235	-25.85 -1938.75	12.30	2,628 1,97,100	26 1,950	1,171 87,825
18 Nov	25910.05	97.55 ₹ 7,316.25	21.5 1612.50	11.86	1,002 75,150	81 6,075	1,145 85,875
17 Nov	26013.45	75.75 ₹ 5,681.25	-38.2 -2865.00	11.83	1,981 1,48,575	363 27,225	1,064 79,800
14 Nov	25910.05	107.45 ₹ 8,058.75	-10.15 -761.25	11.93	1,768 1,32,600	322 24,150	701 52,575
13 Nov	25879.15	119.85 ₹ 8,988.75	8.45 633.75	12.03	806 60,450	118 8,850	379 28,425
12 Nov	25875.80	111.3 ₹ 8,347.5	-51.3 -3847.50	11.36	517 38,775	141 10,575	261 19,575
11 Nov	25694.95	158 ₹ 11,850	-38.25 -2868.75	11.32	495 37,125	6 450	120 9,000
10 Nov	25574.35	197.1 ₹ 14,782.5	-47.6 -3570.00	11.07	189 14,175	25 1,875	114 8,550
7 Nov	25492.30	239.05 ₹ 17,928.75	0.45 33.75	11.43	236 17,700	-24 -1,800	89 6,675
6 Nov	25509.70	234 ₹ 17,550	-113.55 -8516.25	11.30	166 12,450	113 8,475	113 8,475

For Nifty - strike price 25500 expiring on 09DEC2025

Delta for 25500 PE is -

Historical price for 25500 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -27448 which decreased total open position to 100448

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1.45, which was -1.35 lower than the previous day. The implied volatity was 15.77, the open interest changed by -1229 which decreased total open position to 127896

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.9, which was -1.5 lower than the previous day. The implied volatity was 13.03, the open interest changed by 3965 which increased total open position to 129125

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 4.2, which was -5.65 lower than the previous day. The implied volatity was 10.10, the open interest changed by 6037 which increased total open position to 125160

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 9.25, which was -0.4 lower than the previous day. The implied volatity was 10.40, the open interest changed by 34303 which increased total open position to 119123

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 9, which was -0.85 lower than the previous day. The implied volatity was 10.68, the open interest changed by 23535 which increased total open position to 84820

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 9.25, which was -1.4 lower than the previous day. The implied volatity was 11.74, the open interest changed by 25127 which increased total open position to 61285

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 9.55, which was -6.05 lower than the previous day. The implied volatity was 10.52, the open interest changed by 23469 which increased total open position to 36158

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 14.85, which was -10.6 lower than the previous day. The implied volatity was 11.30, the open interest changed by 1019 which increased total open position to 12689

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 24.1, which was -35.5 lower than the previous day. The implied volatity was 12.09, the open interest changed by 5283 which increased total open position to 11670

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 60.45, which was -2.95 lower than the previous day. The implied volatity was 10.83, the open interest changed by 2169 which increased total open position to 6387

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 65.35, which was 1.2 higher than the previous day. The implied volatity was 12.00, the open interest changed by 1255 which increased total open position to 4218

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 64.4, which was 18.4 higher than the previous day. The implied volatity was 12.57, the open interest changed by 1458 which increased total open position to 2963

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 43.2, which was -27.45 lower than the previous day. The implied volatity was 12.10, the open interest changed by 334 which increased total open position to 1505

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 69.8, which was -25.85 lower than the previous day. The implied volatity was 12.30, the open interest changed by 26 which increased total open position to 1171

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 97.55, which was 21.5 higher than the previous day. The implied volatity was 11.86, the open interest changed by 81 which increased total open position to 1145

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 75.75, which was -38.2 lower than the previous day. The implied volatity was 11.83, the open interest changed by 363 which increased total open position to 1064

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 107.45, which was -10.15 lower than the previous day. The implied volatity was 11.93, the open interest changed by 322 which increased total open position to 701

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 119.85, which was 8.45 higher than the previous day. The implied volatity was 12.03, the open interest changed by 118 which increased total open position to 379

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 111.3, which was -51.3 lower than the previous day. The implied volatity was 11.36, the open interest changed by 141 which increased total open position to 261

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 158, which was -38.25 lower than the previous day. The implied volatity was 11.32, the open interest changed by 6 which increased total open position to 120

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 197.1, which was -47.6 lower than the previous day. The implied volatity was 11.07, the open interest changed by 25 which increased total open position to 114

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 239.05, which was 0.45 higher than the previous day. The implied volatity was 11.43, the open interest changed by -24 which decreased total open position to 89

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 234, which was -113.55 lower than the previous day. The implied volatity was 11.30, the open interest changed by 113 which increased total open position to 113

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