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 25600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	239.2 ₹ 17,940	-131.75 -9881.25	-	3,96,910 2,97,68,250	1,403 1,05,225	3,866 2,89,950
8 Dec	25960.55	344.55 ₹ 25,841.25	-264.2 -19815.00	15.62	23,683 17,76,225	1,030 77,250	2,463 1,84,725
5 Dec	26186.45	606.25 ₹ 45,468.75	123.9 9292.50	-	6,261 4,69,575	-89 -6,675	1,433 1,07,475
4 Dec	26033.75	475.25 ₹ 35,643.75	34.8 2610.00	12.81	15,566 11,67,450	-315 -23,625	1,522 1,14,150
3 Dec	25986.00	446.15 ₹ 33,461.25	-80.6 -6045.00	10.62	19,168 14,37,600	353 26,475	1,837 1,37,775
2 Dec	26032.20	535.15 ₹ 40,136.25	-111.55 -8366.25	12.55	1,441 1,08,075	135 10,125	1,484 1,11,300
1 Dec	26175.75	643.2 ₹ 48,240	-52.6 -3945.00	8.28	916 68,700	-55 -4,125	1,349 1,01,175
28 Nov	26202.95	710.65 ₹ 53,298.75	2.15 161.25	12.29	812 60,900	7 525	1,404 1,05,300
27 Nov	26215.55	713.75 ₹ 53,531.25	13.3 997.50	9.31	1,002 75,150	233 17,475	1,397 1,04,775
26 Nov	26205.30	707 ₹ 53,025	258.1 19357.50	9.31	946 70,950	194 14,550	1,164 87,300
25 Nov	25884.80	442.4 ₹ 33,180	-122.85 -9213.75	10.83	515 38,625	159 11,925	970 72,750
24 Nov	25959.50	543.4 ₹ 40,755	-110.35 -8276.25	12.34	705 52,875	600 45,000	811 60,825
21 Nov	26068.15	646 ₹ 48,450	-117.6 -8820.00	10.80	365 27,375	120 9,000	211 15,825
20 Nov	26192.15	763.6 ₹ 57,270	116.6 8745.00	10.25	43 3,225	-11 -825	91 6,825
19 Nov	26052.65	648.35 ₹ 48,626.25	90.55 6791.25	10.31	111 8,325	40 3,000	102 7,650
18 Nov	25910.05	550 ₹ 41,250	-88.35 -6626.25	11.27	152 11,400	-4 -300	62 4,650
17 Nov	26013.45	643.25 ₹ 48,243.75	72.2 5415.00	10.74	132 9,900	-19 -1,425	66 4,950
14 Nov	25910.05	581.3 ₹ 43,597.5	6.1 457.50	10.00	188 14,100	51 3,825	85 6,375

13 Nov	25879.15	570.1 ₹ 42,757.5	-39.9 -2992.50	10.12	58 4,350	1 75	34 2,550
12 Nov	25875.80	610 ₹ 45,750	122.4 9180.00	11.84	81 6,075	-21 -1,575	33 2,475
11 Nov	25694.95	502 ₹ 37,650	86.95 6521.25	11.68	143 10,725	-6 -450	54 4,050
10 Nov	25574.35	419.55 ₹ 31,466.25	60.05 4503.75	11.27	205 15,375	53 3,975	60 4,500
7 Nov	25492.30	358.45 ₹ 26,883.75	-175.8 -13185.00	9.55	19 1,425	7 525	7 525
6 Nov	25509.70	534.25 ₹ 40,068.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25600 expiring on 09DEC2025

Delta for 25600 CE is -

Historical price for 25600 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 239.2, which was -131.75 lower than the previous day. The implied volatity was -, the open interest changed by 1403 which increased total open position to 3866

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 344.55, which was -264.2 lower than the previous day. The implied volatity was 15.62, the open interest changed by 1030 which increased total open position to 2463

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 606.25, which was 123.9 higher than the previous day. The implied volatity was -, the open interest changed by -89 which decreased total open position to 1433

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 475.25, which was 34.8 higher than the previous day. The implied volatity was 12.81, the open interest changed by -315 which decreased total open position to 1522

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 446.15, which was -80.6 lower than the previous day. The implied volatity was 10.62, the open interest changed by 353 which increased total open position to 1837

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 535.15, which was -111.55 lower than the previous day. The implied volatity was 12.55, the open interest changed by 135 which increased total open position to 1484

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 643.2, which was -52.6 lower than the previous day. The implied volatity was 8.28, the open interest changed by -55 which decreased total open position to 1349

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 710.65, which was 2.15 higher than the previous day. The implied volatity was 12.29, the open interest changed by 7 which increased total open position to 1404

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 713.75, which was 13.3 higher than the previous day. The implied volatity was 9.31, the open interest changed by 233 which increased total open position to 1397

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 707, which was 258.1 higher than the previous day. The implied volatity was 9.31, the open interest changed by 194 which increased total open position to 1164

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 442.4, which was -122.85 lower than the previous day. The implied volatity was 10.83, the open interest changed by 159 which increased total open position to 970

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 543.4, which was -110.35 lower than the previous day. The implied volatity was 12.34, the open interest changed by 600 which increased total open position to 811

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 646, which was -117.6 lower than the previous day. The implied volatity was 10.80, the open interest changed by 120 which increased total open position to 211

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 763.6, which was 116.6 higher than the previous day. The implied volatity was 10.25, the open interest changed by -11 which decreased total open position to 91

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 648.35, which was 90.55 higher than the previous day. The implied volatity was 10.31, the open interest changed by 40 which increased total open position to 102

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 550, which was -88.35 lower than the previous day. The implied volatity was 11.27, the open interest changed by -4 which decreased total open position to 62

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 643.25, which was 72.2 higher than the previous day. The implied volatity was 10.74, the open interest changed by -19 which decreased total open position to 66

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 581.3, which was 6.1 higher than the previous day. The implied volatity was 10.00, the open interest changed by 51 which increased total open position to 85

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 570.1, which was -39.9 lower than the previous day. The implied volatity was 10.12, the open interest changed by 1 which increased total open position to 34

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 610, which was 122.4 higher than the previous day. The implied volatity was 11.84, the open interest changed by -21 which decreased total open position to 33

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 502, which was 86.95 higher than the previous day. The implied volatity was 11.68, the open interest changed by -6 which decreased total open position to 54

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 419.55, which was 60.05 higher than the previous day. The implied volatity was 11.27, the open interest changed by 53 which increased total open position to 60

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 358.45, which was -175.8 lower than the previous day. The implied volatity was 9.55, the open interest changed by 7 which increased total open position to 7

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 534.25, 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 25600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-2.6 -195.00	-	57,77,279 43,32,95,925	-5,788 -4,34,100	62,369 46,77,675
8 Dec	25960.55	1.75 ₹ 131.25	-1.5 -112.50	13.05	18,86,573 14,14,92,975	-12,655 -9,49,125	68,157 51,11,775
5 Dec	26186.45	3.35 ₹ 251.25	-3.35 -251.25	11.72	9,22,190 6,91,64,250	-7,593 -5,69,475	80,812 60,60,900
4 Dec	26033.75	6.45 ₹ 483.75	-9.8 -735.00	9.33	6,88,062 5,16,04,650	12,987 9,74,025	88,405 66,30,375
3 Dec	25986.00	14.9 ₹ 1,117.5	-0.45 -33.75	9.93	7,49,370 5,62,02,750	19,013 14,25,975	75,418 56,56,350
2 Dec	26032.20	14.35 ₹ 1,076.25	0.1 7.50	10.33	1,39,457 1,04,59,275	26,742 20,05,650	56,405 42,30,375
1 Dec	26175.75	14.55 ₹ 1,091.25	-0.75 -56.25	11.55	96,075 72,05,625	16,135 12,10,125	29,663 22,24,725
28 Nov	26202.95	13.1 ₹ 982.5	-7.6 -570.00	10.09	34,876 26,15,700	5,793 4,34,475	13,528 10,14,600
27 Nov	26215.55	20.15 ₹ 1,511.25	-13.4 -1005.00	10.96	29,548 22,16,100	863 64,725	7,735 5,80,125
26 Nov	26205.30	31.05 ₹ 2,328.75	-48.45 -3633.75	11.70	31,309 23,48,175	2,757 2,06,775	6,872 5,15,400
25 Nov	25884.80	78.85 ₹ 5,913.75	-0.4 -30.00	10.55	10,003 7,50,225	1,687 1,26,525	4,115 3,08,625
24 Nov	25959.50	84.9 ₹ 6,367.5	6.15 461.25	11.88	4,434 3,32,550	634 47,550	2,428 1,82,100
21 Nov	26068.15	79.5 ₹ 5,962.5	23.05 1728.75	12.31	4,075 3,05,625	578 43,350	1,794 1,34,550
20 Nov	26192.15	52.6 ₹ 3,945	-34.8 -2610.00	11.76	2,743 2,05,725	533 39,975	1,216 91,200
19 Nov	26052.65	86 ₹ 6,450	-33.1 -2482.50	12.10	1,056 79,200	171 12,825	683 51,225
18 Nov	25910.05	122.25 ₹ 9,168.75	28.15 2111.25	11.82	1,180 88,500	-55 -4,125	512 38,400
17 Nov	26013.45	93.95 ₹ 7,046.25	-43.7 -3277.50	11.71	739 55,425	365 27,375	567 42,525
14 Nov	25910.05	131.7 ₹ 9,877.5	-13.45 -1008.75	11.88	461 34,575	-2 -150	202 15,150
13 Nov	25879.15	141.4 ₹ 10,605	8.55 641.25	11.80	254 19,050	43 3,225	204 15,300
12 Nov	25875.80	133.15 ₹ 9,986.25	-58.8 -4410.00	11.17	463 34,725	70 5,250	161 12,075
11 Nov	25694.95	183.35 ₹ 13,751.25	-46.25 -3468.75	11.02	159 11,925	-21 -1,575	91 6,825
10 Nov	25574.35	231 ₹ 17,325	-53.05 -3978.75	10.88	192 14,400	7 525	112 8,400
7 Nov	25492.30	278.95 ₹ 20,921.25	-0.25 -18.75	11.36	274 20,550	26 1,950	105 7,875
6 Nov	25509.70	283.05 ₹ 21,228.75	-108.5 -8137.50	11.57	173 12,975	79 5,925	79 5,925

For Nifty - strike price 25600 expiring on 09DEC2025

Delta for 25600 PE is -

Historical price for 25600 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by -5788 which decreased total open position to 62369

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1.75, which was -1.5 lower than the previous day. The implied volatity was 13.05, the open interest changed by -12655 which decreased total open position to 68157

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.35, which was -3.35 lower than the previous day. The implied volatity was 11.72, the open interest changed by -7593 which decreased total open position to 80812

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 6.45, which was -9.8 lower than the previous day. The implied volatity was 9.33, the open interest changed by 12987 which increased total open position to 88405

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 14.9, which was -0.45 lower than the previous day. The implied volatity was 9.93, the open interest changed by 19013 which increased total open position to 75418

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 14.35, which was 0.1 higher than the previous day. The implied volatity was 10.33, the open interest changed by 26742 which increased total open position to 56405

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 14.55, which was -0.75 lower than the previous day. The implied volatity was 11.55, the open interest changed by 16135 which increased total open position to 29663

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 13.1, which was -7.6 lower than the previous day. The implied volatity was 10.09, the open interest changed by 5793 which increased total open position to 13528

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 20.15, which was -13.4 lower than the previous day. The implied volatity was 10.96, the open interest changed by 863 which increased total open position to 7735

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 31.05, which was -48.45 lower than the previous day. The implied volatity was 11.70, the open interest changed by 2757 which increased total open position to 6872

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 78.85, which was -0.4 lower than the previous day. The implied volatity was 10.55, the open interest changed by 1687 which increased total open position to 4115

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 84.9, which was 6.15 higher than the previous day. The implied volatity was 11.88, the open interest changed by 634 which increased total open position to 2428

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 79.5, which was 23.05 higher than the previous day. The implied volatity was 12.31, the open interest changed by 578 which increased total open position to 1794

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 52.6, which was -34.8 lower than the previous day. The implied volatity was 11.76, the open interest changed by 533 which increased total open position to 1216

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 86, which was -33.1 lower than the previous day. The implied volatity was 12.10, the open interest changed by 171 which increased total open position to 683

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 122.25, which was 28.15 higher than the previous day. The implied volatity was 11.82, the open interest changed by -55 which decreased total open position to 512

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 93.95, which was -43.7 lower than the previous day. The implied volatity was 11.71, the open interest changed by 365 which increased total open position to 567

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 131.7, which was -13.45 lower than the previous day. The implied volatity was 11.88, the open interest changed by -2 which decreased total open position to 202

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 141.4, which was 8.55 higher than the previous day. The implied volatity was 11.80, the open interest changed by 43 which increased total open position to 204

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 133.15, which was -58.8 lower than the previous day. The implied volatity was 11.17, the open interest changed by 70 which increased total open position to 161

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 183.35, which was -46.25 lower than the previous day. The implied volatity was 11.02, the open interest changed by -21 which decreased total open position to 91

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 231, which was -53.05 lower than the previous day. The implied volatity was 10.88, the open interest changed by 7 which increased total open position to 112

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 278.95, which was -0.25 lower than the previous day. The implied volatity was 11.36, the open interest changed by 26 which increased total open position to 105

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 283.05, which was -108.5 lower than the previous day. The implied volatity was 11.57, the open interest changed by 79 which increased total open position to 79

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