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 25550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	289.85 ₹ 21,738.75	-120.15 -9011.25	-	44,726 33,54,450	573 42,975	745 55,875
8 Dec	25960.55	393.45 ₹ 29,508.75	-262.15 -19661.25	14.91	1,812 1,35,900	-207 -15,525	172 12,900
5 Dec	26186.45	656.75 ₹ 49,256.25	125.95 9446.25	-	1,119 83,925	59 4,425	379 28,425
4 Dec	26033.75	524.05 ₹ 39,303.75	39.1 2932.50	13.62	1,766 1,32,450	59 4,425	320 24,000
3 Dec	25986.00	493 ₹ 36,975	-74.55 -5591.25	10.98	2,060 1,54,500	197 14,775	261 19,575
2 Dec	26032.20	584.4 ₹ 43,830	-110.85 -8313.75	13.25	89 6,675	26 1,950	64 4,800
1 Dec	26175.75	697.3 ₹ 52,297.5	-46.8 -3510.00	10.43	48 3,600	-4 -300	38 2,850
28 Nov	26202.95	750.55 ₹ 56,291.25	2.3 172.50	11.64	56 4,200	25 1,875	42 3,150
27 Nov	26215.55	748.25 ₹ 56,118.75	-4.75 -356.25	-	2 150	-1 -75	17 1,275
26 Nov	26205.30	756 ₹ 56,700	271.85 20388.75	9.83	13 975	-4 -300	18 1,350
25 Nov	25884.80	482.1 ₹ 36,157.5	-203.6 -15270.00	10.98	13 975	22 1,650	22 1,650

24 Nov	25959.50	685.7 ₹ 51,427.5	-136.4 -10230.00	-	0 0	-1 -75	0 0
21 Nov	26068.15	685.7 ₹ 51,427.5	-136.4 -10230.00	10.65	3 225	-1 -75	20 1,500
20 Nov	26192.15	822.1 ₹ 61,657.5	136.15 10211.25	11.51	2 150	-2 -150	21 1,575
19 Nov	26052.65	686.05 ₹ 51,453.75	86.05 6453.75	10.03	8 600	1 75	23 1,725
18 Nov	25910.05	600 ₹ 45,000	-80.85 -6063.75	11.95	1 75	0 0	22 1,650
17 Nov	26013.45	680.85 ₹ 51,063.75	70.6 5295.00	10.59	3 225	-1 -75	22 1,650
14 Nov	25910.05	619 ₹ 46,425	5.8 435.00	9.97	14 1,050	1 75	23 1,725
13 Nov	25879.15	633.5 ₹ 47,512.5	6 450.00	11.33	11 825	-3 -225	22 1,650
12 Nov	25875.80	627.5 ₹ 47,062.5	96.5 7237.50	11.05	84 6,300	-16 -1,200	25 1,875
11 Nov	25694.95	543 ₹ 40,725	168 12600.00	12.02	74 5,550	41 3,075	41 3,075
10 Nov	25574.35	375 ₹ 28,125	-45.95 -3446.25	-	0 0	5 375	0 0
7 Nov	25492.30	375 ₹ 28,125	-45.95 -3446.25	9.12	6 450	5 375	19 1,425
6 Nov	25509.70	420 ₹ 31,500	-141.5 -10612.50	10.17	19 1,425	14 1,050	14 1,050

For Nifty - strike price 25550 expiring on 09DEC2025

Delta for 25550 CE is -

Historical price for 25550 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 289.85, which was -120.15 lower than the previous day. The implied volatity was -, the open interest changed by 573 which increased total open position to 745

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 393.45, which was -262.15 lower than the previous day. The implied volatity was 14.91, the open interest changed by -207 which decreased total open position to 172

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 656.75, which was 125.95 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 379

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 524.05, which was 39.1 higher than the previous day. The implied volatity was 13.62, the open interest changed by 59 which increased total open position to 320

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 493, which was -74.55 lower than the previous day. The implied volatity was 10.98, the open interest changed by 197 which increased total open position to 261

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 584.4, which was -110.85 lower than the previous day. The implied volatity was 13.25, the open interest changed by 26 which increased total open position to 64

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 697.3, which was -46.8 lower than the previous day. The implied volatity was 10.43, the open interest changed by -4 which decreased total open position to 38

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 750.55, which was 2.3 higher than the previous day. The implied volatity was 11.64, the open interest changed by 25 which increased total open position to 42

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 748.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 756, which was 271.85 higher than the previous day. The implied volatity was 9.83, the open interest changed by -4 which decreased total open position to 18

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 482.1, which was -203.6 lower than the previous day. The implied volatity was 10.98, the open interest changed by 22 which increased total open position to 22

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 685.7, which was -136.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 685.7, which was -136.4 lower than the previous day. The implied volatity was 10.65, the open interest changed by -1 which decreased total open position to 20

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 822.1, which was 136.15 higher than the previous day. The implied volatity was 11.51, the open interest changed by -2 which decreased total open position to 21

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 686.05, which was 86.05 higher than the previous day. The implied volatity was 10.03, the open interest changed by 1 which increased total open position to 23

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 600, which was -80.85 lower than the previous day. The implied volatity was 11.95, the open interest changed by 0 which decreased total open position to 22

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 680.85, which was 70.6 higher than the previous day. The implied volatity was 10.59, the open interest changed by -1 which decreased total open position to 22

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 619, which was 5.8 higher than the previous day. The implied volatity was 9.97, the open interest changed by 1 which increased total open position to 23

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 633.5, which was 6 higher than the previous day. The implied volatity was 11.33, the open interest changed by -3 which decreased total open position to 22

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 627.5, which was 96.5 higher than the previous day. The implied volatity was 11.05, the open interest changed by -16 which decreased total open position to 25

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 543, which was 168 higher than the previous day. The implied volatity was 12.02, the open interest changed by 41 which increased total open position to 41

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 375, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 375, which was -45.95 lower than the previous day. The implied volatity was 9.12, the open interest changed by 5 which increased total open position to 19

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 420, which was -141.5 lower than the previous day. The implied volatity was 10.17, the open interest changed by 14 which increased total open position to 14

NIFTY 09DEC2025 25550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-2.2 -165.00	-	28,10,441 21,07,83,075	7,183 5,38,725	32,868 24,65,100
8 Dec	25960.55	1.5 ₹ 112.5	-1.55 -116.25	14.25	8,68,098 6,51,07,350	2,636 1,97,700	25,685 19,26,375
5 Dec	26186.45	3.15 ₹ 236.25	-2.2 -165.00	12.41	5,21,455 3,91,09,125	-2,469 -1,85,175	23,049 17,28,675
4 Dec	26033.75	5.25 ₹ 393.75	-7.6 -570.00	9.74	2,96,961 2,22,72,075	459 34,425	25,518 19,13,850
3 Dec	25986.00	11.9 ₹ 892.5	-0.05 -3.75	10.20	3,70,476 2,77,85,700	14,415 10,81,125	25,059 18,79,425
2 Dec	26032.20	11.25 ₹ 843.75	-0.7 -52.50	10.47	39,338 29,50,350	5,480 4,11,000	10,644 7,98,300
1 Dec	26175.75	11.15 ₹ 836.25	-1.5 -112.50	11.54	19,586 14,68,950	1,585 1,18,875	5,164 3,87,300
28 Nov	26202.95	11.3 ₹ 847.5	-6.75 -506.25	10.33	9,654 7,24,050	1,953 1,46,475	3,579 2,68,425
27 Nov	26215.55	17.1 ₹ 1,282.5	-12.15 -911.25	11.12	8,251 6,18,825	281 21,075	1,626 1,21,950
26 Nov	26205.30	27.7 ₹ 2,077.5	-42.15 -3161.25	11.94	9,695 7,27,125	574 43,050	1,345 1,00,875
25 Nov	25884.80	70.15 ₹ 5,261.25	-1.5 -112.50	10.76	2,978 2,23,350	59 4,425	771 57,825
24 Nov	25959.50	73.65 ₹ 5,523.75	2.95 221.25	11.88	1,936 1,45,200	456 34,200	712 53,400
21 Nov	26068.15	70.75 ₹ 5,306.25	19.75 1481.25	12.39	345 25,875	74 5,550	256 19,200
20 Nov	26192.15	48.9 ₹ 3,667.5	-29.8 -2235.00	12.02	593 44,475	-30 -2,250	182 13,650
19 Nov	26052.65	76.9 ₹ 5,767.5	-26 -1950.00	12.16	506 37,950	-78 -5,850	212 15,900
18 Nov	25910.05	108.6 ₹ 8,145	23.5 1762.50	11.84	228 17,100	47 3,525	290 21,750
17 Nov	26013.45	86.3 ₹ 6,472.5	-40.4 -3030.00	11.86	277 20,775	173 12,975	243 18,225
14 Nov	25910.05	122.7 ₹ 9,202.5	-6.6 -495.00	12.08	120 9,000	12 900	70 5,250
13 Nov	25879.15	129.3 ₹ 9,697.5	8.8 660.00	11.88	10 750	5 375	58 4,350
12 Nov	25875.80	120.45 ₹ 9,033.75	-61.05 -4578.75	11.20	57 4,275	43 3,225	53 3,975
11 Nov	25694.95	181.5 ₹ 13,612.5	-187.6 -14070.00	11.61	14 1,050	10 750	10 750
10 Nov	25574.35	369.1 ₹ 27,682.5	0 0.00	0.80	0 0	0 0	0 0
7 Nov	25492.30	369.1 ₹ 27,682.5	0 0.00	0.61	0 0	0 0	0 0
6 Nov	25509.70	369.1 ₹ 27,682.5	0 0.00	0.66	0 0	0 0	0 0

For Nifty - strike price 25550 expiring on 09DEC2025

Delta for 25550 PE is -

Historical price for 25550 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 7183 which increased total open position to 32868

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1.5, which was -1.55 lower than the previous day. The implied volatity was 14.25, the open interest changed by 2636 which increased total open position to 25685

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.15, which was -2.2 lower than the previous day. The implied volatity was 12.41, the open interest changed by -2469 which decreased total open position to 23049

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 5.25, which was -7.6 lower than the previous day. The implied volatity was 9.74, the open interest changed by 459 which increased total open position to 25518

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 11.9, which was -0.05 lower than the previous day. The implied volatity was 10.20, the open interest changed by 14415 which increased total open position to 25059

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 11.25, which was -0.7 lower than the previous day. The implied volatity was 10.47, the open interest changed by 5480 which increased total open position to 10644

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 11.15, which was -1.5 lower than the previous day. The implied volatity was 11.54, the open interest changed by 1585 which increased total open position to 5164

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 11.3, which was -6.75 lower than the previous day. The implied volatity was 10.33, the open interest changed by 1953 which increased total open position to 3579

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 17.1, which was -12.15 lower than the previous day. The implied volatity was 11.12, the open interest changed by 281 which increased total open position to 1626

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 27.7, which was -42.15 lower than the previous day. The implied volatity was 11.94, the open interest changed by 574 which increased total open position to 1345

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 70.15, which was -1.5 lower than the previous day. The implied volatity was 10.76, the open interest changed by 59 which increased total open position to 771

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 73.65, which was 2.95 higher than the previous day. The implied volatity was 11.88, the open interest changed by 456 which increased total open position to 712

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 70.75, which was 19.75 higher than the previous day. The implied volatity was 12.39, the open interest changed by 74 which increased total open position to 256

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 48.9, which was -29.8 lower than the previous day. The implied volatity was 12.02, the open interest changed by -30 which decreased total open position to 182

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 76.9, which was -26 lower than the previous day. The implied volatity was 12.16, the open interest changed by -78 which decreased total open position to 212

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 108.6, which was 23.5 higher than the previous day. The implied volatity was 11.84, the open interest changed by 47 which increased total open position to 290

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 86.3, which was -40.4 lower than the previous day. The implied volatity was 11.86, the open interest changed by 173 which increased total open position to 243

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 122.7, which was -6.6 lower than the previous day. The implied volatity was 12.08, the open interest changed by 12 which increased total open position to 70

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 129.3, which was 8.8 higher than the previous day. The implied volatity was 11.88, the open interest changed by 5 which increased total open position to 58

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 120.45, which was -61.05 lower than the previous day. The implied volatity was 11.20, the open interest changed by 43 which increased total open position to 53

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 181.5, which was -187.6 lower than the previous day. The implied volatity was 11.61, the open interest changed by 10 which increased total open position to 10

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 369.1, which was 0 lower than the previous day. The implied volatity was 0.80, 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 369.1, which was 0 lower than the previous day. The implied volatity was 0.61, 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 369.1, which was 0 lower than the previous day. The implied volatity was 0.66, 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