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 25650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	189.25 ₹ 14,193.75	-123.25 -9243.75	-	4,58,249 3,43,68,675	2,755 2,06,625	3,408 2,55,600
8 Dec	25960.55	296.25 ₹ 22,218.75	-262.65 -19698.75	13.82	8,265 6,19,875	-126 -9,450	653 48,975
5 Dec	26186.45	558 ₹ 41,850	127.35 9551.25	-	4,606 3,45,450	268 20,100	779 58,425
4 Dec	26033.75	429.5 ₹ 32,212.5	34.55 2591.25	12.43	7,220 5,41,500	-72 -5,400	511 38,325
3 Dec	25986.00	400 ₹ 30,000	-86.5 -6487.50	10.26	6,959 5,21,925	496 37,200	583 43,725
2 Dec	26032.20	491.1 ₹ 36,832.5	-106 -7950.00	12.40	236 17,700	59 4,425	87 6,525
1 Dec	26175.75	602.15 ₹ 45,161.25	-46.65 -3498.75	11.63	28 2,100	4 300	28 2,100
28 Nov	26202.95	648.8 ₹ 48,660	-17.65 -1323.75	10.08	10 750	-7 -525	24 1,800
27 Nov	26215.55	668.55 ₹ 50,141.25	15.55 1166.25	9.56	59 4,425	8 600	31 2,325
26 Nov	26205.30	653 ₹ 48,975	241.15 18086.25	8.09	30 2,250	1 75	23 1,725
25 Nov	25884.80	406.45 ₹ 30,483.75	-97.95 -7346.25	10.86	18 1,350	4 300	22 1,650
24 Nov	25959.50	501.65 ₹ 37,623.75	-110.9 -8317.50	12.06	5 375	1 75	18 1,350
21 Nov	26068.15	607.6 ₹ 45,570	-86.85 -6513.75	11.03	14 1,050	-2 -150	17 1,275
20 Nov	26192.15	694.45 ₹ 52,083.75	88.65 6648.75	8.19	6 450	0 0	19 1,425
19 Nov	26052.65	605.7 ₹ 45,427.5	-12.55 -941.25	10.19	12 900	19 1,425	19 1,425
18 Nov	25910.05	608.85 ₹ 45,663.75	75.5 5662.50	-	0 0	-5 -375	0 0
17 Nov	26013.45	608.85 ₹ 45,663.75	75.5 5662.50	10.98	16 1,200	-5 -375	17 1,275

14 Nov	25910.05	530.4 ₹ 39,780	-9.25 -693.75	9.37	70 5,250	5 375	22 1,650
13 Nov	25879.15	532.6 ₹ 39,945	-42.65 -3198.75	10.07	14 1,050	-4 -300	17 1,275
12 Nov	25875.80	570 ₹ 42,750	109.25 8193.75	11.62	26 1,950	2 150	21 1,575
11 Nov	25694.95	461.85 ₹ 34,638.75	51.85 3888.75	11.34	28 2,100	14 1,050	19 1,425
10 Nov	25574.35	410 ₹ 30,750	79.35 5951.25	11.94	5 375	1 75	5 375
7 Nov	25492.30	330.55 ₹ 24,791.25	-177.25 -13293.75	9.53	9 675	4 300	4 300
6 Nov	25509.70	507.8 ₹ 38,085	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25650 expiring on 09DEC2025

Delta for 25650 CE is -

Historical price for 25650 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 189.25, which was -123.25 lower than the previous day. The implied volatity was -, the open interest changed by 2755 which increased total open position to 3408

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 296.25, which was -262.65 lower than the previous day. The implied volatity was 13.82, the open interest changed by -126 which decreased total open position to 653

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 558, which was 127.35 higher than the previous day. The implied volatity was -, the open interest changed by 268 which increased total open position to 779

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 429.5, which was 34.55 higher than the previous day. The implied volatity was 12.43, the open interest changed by -72 which decreased total open position to 511

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 400, which was -86.5 lower than the previous day. The implied volatity was 10.26, the open interest changed by 496 which increased total open position to 583

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 491.1, which was -106 lower than the previous day. The implied volatity was 12.40, the open interest changed by 59 which increased total open position to 87

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 602.15, which was -46.65 lower than the previous day. The implied volatity was 11.63, the open interest changed by 4 which increased total open position to 28

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 648.8, which was -17.65 lower than the previous day. The implied volatity was 10.08, the open interest changed by -7 which decreased total open position to 24

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 668.55, which was 15.55 higher than the previous day. The implied volatity was 9.56, the open interest changed by 8 which increased total open position to 31

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 653, which was 241.15 higher than the previous day. The implied volatity was 8.09, the open interest changed by 1 which increased total open position to 23

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 406.45, which was -97.95 lower than the previous day. The implied volatity was 10.86, the open interest changed by 4 which increased total open position to 22

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 501.65, which was -110.9 lower than the previous day. The implied volatity was 12.06, the open interest changed by 1 which increased total open position to 18

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 607.6, which was -86.85 lower than the previous day. The implied volatity was 11.03, the open interest changed by -2 which decreased total open position to 17

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 694.45, which was 88.65 higher than the previous day. The implied volatity was 8.19, the open interest changed by 0 which decreased total open position to 19

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 605.7, which was -12.55 lower than the previous day. The implied volatity was 10.19, the open interest changed by 19 which increased total open position to 19

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 608.85, which was 75.5 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 608.85, which was 75.5 higher than the previous day. The implied volatity was 10.98, the open interest changed by -5 which decreased total open position to 17

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 530.4, which was -9.25 lower than the previous day. The implied volatity was 9.37, the open interest changed by 5 which increased total open position to 22

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 532.6, which was -42.65 lower than the previous day. The implied volatity was 10.07, the open interest changed by -4 which decreased total open position to 17

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 570, which was 109.25 higher than the previous day. The implied volatity was 11.62, the open interest changed by 2 which increased total open position to 21

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 461.85, which was 51.85 higher than the previous day. The implied volatity was 11.34, the open interest changed by 14 which increased total open position to 19

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 410, which was 79.35 higher than the previous day. The implied volatity was 11.94, the open interest changed by 1 which increased total open position to 5

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 330.55, which was -177.25 lower than the previous day. The implied volatity was 9.53, the open interest changed by 4 which increased total open position to 4

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 507.8, 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 25650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-3.35 -251.25	-	73,50,220 55,12,66,500	19,513 14,63,475	60,873 45,65,475
8 Dec	25960.55	2.55 ₹ 191.25	-1.15 -86.25	12.22	14,80,125 11,10,09,375	7,650 5,73,750	41,360 31,02,000
5 Dec	26186.45	3.75 ₹ 281.25	-5.05 -378.75	11.12	7,27,840 5,45,88,000	-1,853 -1,38,975	33,710 25,28,250
4 Dec	26033.75	8.5 ₹ 637.5	-12.2 -915.00	9.04	4,76,955 3,57,71,625	10,343 7,75,725	35,563 26,67,225
3 Dec	25986.00	18.85 ₹ 1,413.75	-0.25 -18.75	9.69	5,43,273 4,07,45,475	8,438 6,32,850	25,220 18,91,500
2 Dec	26032.20	17.85 ₹ 1,338.75	0.35 26.25	10.12	60,920 45,69,000	11,523 8,64,225	16,782 12,58,650
1 Dec	26175.75	16.25 ₹ 1,218.75	-2.15 -161.25	11.02	21,255 15,94,125	2,018 1,51,350	5,259 3,94,425
28 Nov	26202.95	16.65 ₹ 1,248.75	-8 -600.00	10.06	9,863 7,39,725	916 68,700	3,241 2,43,075
27 Nov	26215.55	22.95 ₹ 1,721.25	-15.95 -1196.25	10.72	14,074 10,55,550	-488 -36,600	2,325 1,74,375
26 Nov	26205.30	36.2 ₹ 2,715	-56.4 -4230.00	11.61	13,065 9,79,875	2,359 1,76,925	2,813 2,10,975
25 Nov	25884.80	90.75 ₹ 6,806.25	2 150.00	10.46	2,509 1,88,175	155 11,625	454 34,050
24 Nov	25959.50	94.35 ₹ 7,076.25	6.35 476.25	11.83	824 61,800	88 6,600	299 22,425
21 Nov	26068.15	88.9 ₹ 6,667.5	25.75 1931.25	12.20	405 30,375	-23 -1,725	211 15,825
20 Nov	26192.15	60 ₹ 4,500	-37.45 -2808.75	11.72	315 23,625	51 3,825	234 17,550
19 Nov	26052.65	97.5 ₹ 7,312.5	-28.4 -2130.00	12.12	624 46,800	-204 -15,300	183 13,725
18 Nov	25910.05	134.15 ₹ 10,061.25	28.45 2133.75	11.74	634 47,550	296 22,200	387 29,025
17 Nov	26013.45	105 ₹ 7,875	-48.25 -3618.75	11.67	84 6,300	-1 -75	91 6,825
14 Nov	25910.05	142.5 ₹ 10,687.5	-18 -1350.00	11.74	530 39,750	-219 -16,425	92 6,900
13 Nov	25879.15	154.7 ₹ 11,602.5	9.5 712.50	11.74	80 6,000	-7 -525	311 23,325
12 Nov	25875.80	147.95 ₹ 11,096.25	-47.25 -3543.75	11.20	368 27,600	301 22,575	318 23,850
11 Nov	25694.95	195.2 ₹ 14,640	-47.55 -3566.25	10.78	22 1,650	1 75	17 1,275
10 Nov	25574.35	242.75 ₹ 18,206.25	-65.3 -4897.50	10.55	9 675	0 0	16 1,200
7 Nov	25492.30	302.45 ₹ 22,683.75	-112.35 -8426.25	11.39	30 2,250	16 1,200	16 1,200
6 Nov	25509.70	414.8 ₹ 31,110	0 0.00	0.35	0 0	0 0	0 0

For Nifty - strike price 25650 expiring on 09DEC2025

Delta for 25650 PE is -

Historical price for 25650 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 19513 which increased total open position to 60873

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2.55, which was -1.15 lower than the previous day. The implied volatity was 12.22, the open interest changed by 7650 which increased total open position to 41360

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.75, which was -5.05 lower than the previous day. The implied volatity was 11.12, the open interest changed by -1853 which decreased total open position to 33710

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 8.5, which was -12.2 lower than the previous day. The implied volatity was 9.04, the open interest changed by 10343 which increased total open position to 35563

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 18.85, which was -0.25 lower than the previous day. The implied volatity was 9.69, the open interest changed by 8438 which increased total open position to 25220

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 17.85, which was 0.35 higher than the previous day. The implied volatity was 10.12, the open interest changed by 11523 which increased total open position to 16782

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 16.25, which was -2.15 lower than the previous day. The implied volatity was 11.02, the open interest changed by 2018 which increased total open position to 5259

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 16.65, which was -8 lower than the previous day. The implied volatity was 10.06, the open interest changed by 916 which increased total open position to 3241

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 22.95, which was -15.95 lower than the previous day. The implied volatity was 10.72, the open interest changed by -488 which decreased total open position to 2325

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 36.2, which was -56.4 lower than the previous day. The implied volatity was 11.61, the open interest changed by 2359 which increased total open position to 2813

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 90.75, which was 2 higher than the previous day. The implied volatity was 10.46, the open interest changed by 155 which increased total open position to 454

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 94.35, which was 6.35 higher than the previous day. The implied volatity was 11.83, the open interest changed by 88 which increased total open position to 299

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 88.9, which was 25.75 higher than the previous day. The implied volatity was 12.20, the open interest changed by -23 which decreased total open position to 211

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 60, which was -37.45 lower than the previous day. The implied volatity was 11.72, the open interest changed by 51 which increased total open position to 234

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 97.5, which was -28.4 lower than the previous day. The implied volatity was 12.12, the open interest changed by -204 which decreased total open position to 183

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 134.15, which was 28.45 higher than the previous day. The implied volatity was 11.74, the open interest changed by 296 which increased total open position to 387

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 105, which was -48.25 lower than the previous day. The implied volatity was 11.67, the open interest changed by -1 which decreased total open position to 91

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 142.5, which was -18 lower than the previous day. The implied volatity was 11.74, the open interest changed by -219 which decreased total open position to 92

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 154.7, which was 9.5 higher than the previous day. The implied volatity was 11.74, the open interest changed by -7 which decreased total open position to 311

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 147.95, which was -47.25 lower than the previous day. The implied volatity was 11.20, the open interest changed by 301 which increased total open position to 318

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 195.2, which was -47.55 lower than the previous day. The implied volatity was 10.78, the open interest changed by 1 which increased total open position to 17

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 242.75, which was -65.3 lower than the previous day. The implied volatity was 10.55, the open interest changed by 0 which decreased total open position to 16

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 302.45, which was -112.35 lower than the previous day. The implied volatity was 11.39, the open interest changed by 16 which increased total open position to 16

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 414.8, which was 0 lower than the previous day. The implied volatity was 0.35, 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