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 25700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	139.5 ₹ 10,462.5	-125.3 -9397.50	-	26,90,512 20,17,88,400	5,912 4,43,400	11,925 8,94,375
8 Dec	25960.55	248 ₹ 18,600	-261.35 -19601.25	12.84	77,191 57,89,325	2,925 2,19,375	6,013 4,50,975
5 Dec	26186.45	509.6 ₹ 38,220	124.65 9348.75	7.77	30,775 23,08,125	-707 -53,025	3,088 2,31,600
4 Dec	26033.75	381 ₹ 28,575	30.6 2295.00	11.56	54,822 41,11,650	-1,511 -1,13,325	3,795 2,84,625
3 Dec	25986.00	356.4 ₹ 26,730	-77.15 -5786.25	10.11	72,431 54,32,325	3,371 2,52,825	5,306 3,97,950
2 Dec	26032.20	445.95 ₹ 33,446.25	-108.4 -8130.00	11.95	3,955 2,96,625	242 18,150	1,935 1,45,125
1 Dec	26175.75	550.85 ₹ 41,313.75	-56.75 -4256.25	9.28	1,688 1,26,600	683 51,225	1,693 1,26,975
28 Nov	26202.95	610.5 ₹ 45,787.5	-7.95 -596.25	10.91	710 53,250	219 16,425	1,010 75,750
27 Nov	26215.55	623.7 ₹ 46,777.5	10.25 768.75	9.68	983 73,725	-202 -15,150	791 59,325
26 Nov	26205.30	621.9 ₹ 46,642.5	247.1 18532.50	10.08	1,551 1,16,325	157 11,775	993 74,475
25 Nov	25884.80	368.6 ₹ 27,645	-120.1 -9007.50	10.67	1,181 88,575	494 37,050	836 62,700
24 Nov	25959.50	463.9 ₹ 34,792.5	-112.3 -8422.50	11.95	370 27,750	141 10,575	342 25,650
21 Nov	26068.15	565.3 ₹ 42,397.5	-127 -9525.00	10.85	147 11,025	-16 -1,200	201 15,075

20 Nov	26192.15	701.2 ₹ 52,590	130.9 9817.50	12.06	115 8,625	-15 -1,125	217 16,275
19 Nov	26052.65	579.55 ₹ 43,466.25	91.4 6855.00	10.94	252 18,900	52 3,900	232 17,400
18 Nov	25910.05	483.15 ₹ 36,236.25	-81.95 -6146.25	11.43	204 15,300	43 3,225	180 13,500
17 Nov	26013.45	566.6 ₹ 42,495	62.5 4687.50	10.74	280 21,000	-38 -2,850	137 10,275
14 Nov	25910.05	504.3 ₹ 37,822.5	-25.7 -1927.50	9.79	446 33,450	99 7,425	175 13,125
13 Nov	25879.15	530 ₹ 39,750	1.95 146.25	11.42	73 5,475	9 675	76 5,700
12 Nov	25875.80	520.25 ₹ 39,018.75	89.95 6746.25	10.98	251 18,825	-61 -4,575	67 5,025
11 Nov	25694.95	435.3 ₹ 32,647.5	79.85 5988.75	11.70	295 22,125	62 4,650	128 9,600
10 Nov	25574.35	355 ₹ 26,625	27.2 2040.00	10.94	76 5,700	28 2,100	66 4,950
7 Nov	25492.30	327.8 ₹ 24,585	-154.4 -11580.00	10.31	81 6,075	38 2,850	38 2,850
6 Nov	25509.70	482.2 ₹ 36,165	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25700 expiring on 09DEC2025

Delta for 25700 CE is -

Historical price for 25700 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 139.5, which was -125.3 lower than the previous day. The implied volatity was -, the open interest changed by 5912 which increased total open position to 11925

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 248, which was -261.35 lower than the previous day. The implied volatity was 12.84, the open interest changed by 2925 which increased total open position to 6013

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 509.6, which was 124.65 higher than the previous day. The implied volatity was 7.77, the open interest changed by -707 which decreased total open position to 3088

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 381, which was 30.6 higher than the previous day. The implied volatity was 11.56, the open interest changed by -1511 which decreased total open position to 3795

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 356.4, which was -77.15 lower than the previous day. The implied volatity was 10.11, the open interest changed by 3371 which increased total open position to 5306

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 445.95, which was -108.4 lower than the previous day. The implied volatity was 11.95, the open interest changed by 242 which increased total open position to 1935

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 550.85, which was -56.75 lower than the previous day. The implied volatity was 9.28, the open interest changed by 683 which increased total open position to 1693

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 610.5, which was -7.95 lower than the previous day. The implied volatity was 10.91, the open interest changed by 219 which increased total open position to 1010

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 623.7, which was 10.25 higher than the previous day. The implied volatity was 9.68, the open interest changed by -202 which decreased total open position to 791

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 621.9, which was 247.1 higher than the previous day. The implied volatity was 10.08, the open interest changed by 157 which increased total open position to 993

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 368.6, which was -120.1 lower than the previous day. The implied volatity was 10.67, the open interest changed by 494 which increased total open position to 836

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 463.9, which was -112.3 lower than the previous day. The implied volatity was 11.95, the open interest changed by 141 which increased total open position to 342

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 565.3, which was -127 lower than the previous day. The implied volatity was 10.85, the open interest changed by -16 which decreased total open position to 201

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 701.2, which was 130.9 higher than the previous day. The implied volatity was 12.06, the open interest changed by -15 which decreased total open position to 217

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 579.55, which was 91.4 higher than the previous day. The implied volatity was 10.94, the open interest changed by 52 which increased total open position to 232

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 483.15, which was -81.95 lower than the previous day. The implied volatity was 11.43, the open interest changed by 43 which increased total open position to 180

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 566.6, which was 62.5 higher than the previous day. The implied volatity was 10.74, the open interest changed by -38 which decreased total open position to 137

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 504.3, which was -25.7 lower than the previous day. The implied volatity was 9.79, the open interest changed by 99 which increased total open position to 175

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 530, which was 1.95 higher than the previous day. The implied volatity was 11.42, the open interest changed by 9 which increased total open position to 76

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 520.25, which was 89.95 higher than the previous day. The implied volatity was 10.98, the open interest changed by -61 which decreased total open position to 67

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 435.3, which was 79.85 higher than the previous day. The implied volatity was 11.70, the open interest changed by 62 which increased total open position to 128

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 355, which was 27.2 higher than the previous day. The implied volatity was 10.94, the open interest changed by 28 which increased total open position to 66

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 327.8, which was -154.4 lower than the previous day. The implied volatity was 10.31, the open interest changed by 38 which increased total open position to 38

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 482.2, 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 25700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-5 -375.00	-	1,67,52,768 1,25,64,57,600	-6,703 -5,02,725	97,840 73,38,000
8 Dec	25960.55	4.55 ₹ 341.25	0.15 11.25	11.76	28,46,922 21,35,19,150	12,731 9,54,825	1,04,543 78,40,725
5 Dec	26186.45	4.2 ₹ 315	-7.5 -562.50	10.50	13,81,309 10,35,98,175	-1,782 -1,33,650	91,812 68,85,900
4 Dec	26033.75	11.3 ₹ 847.5	-15.6 -1170.00	8.76	9,13,228 6,84,92,100	25,045 18,78,375	93,594 70,19,550
3 Dec	25986.00	24.5 ₹ 1,837.5	0.1 7.50	9.53	10,13,450 7,60,08,750	20,371 15,27,825	68,549 51,41,175
2 Dec	26032.20	22.5 ₹ 1,687.5	1.35 101.25	9.95	1,56,236 1,17,17,700	20,248 15,18,600	48,178 36,13,350
1 Dec	26175.75	20.45 ₹ 1,533.75	-1.8 -135.00	10.94	80,250 60,18,750	12,746 9,55,950	27,930 20,94,750
28 Nov	26202.95	20.05 ₹ 1,503.75	-9.05 -678.75	9.91	31,600 23,70,000	2,714 2,03,550	15,184 11,38,800
27 Nov	26215.55	28.1 ₹ 2,107.5	-16.45 -1233.75	10.70	33,027 24,77,025	1,095 82,125	12,470 9,35,250
26 Nov	26205.30	41.55 ₹ 3,116.25	-64.1 -4807.50	11.47	50,926 38,19,450	5,257 3,94,275	11,375 8,53,125
25 Nov	25884.80	106.75 ₹ 8,006.25	5.55 416.25	10.52	15,982 11,98,650	3,907 2,93,025	6,118 4,58,850
24 Nov	25959.50	104.85 ₹ 7,863.75	7.1 532.50	11.57	5,796 4,34,700	537 40,275	2,211 1,65,825
21 Nov	26068.15	99 ₹ 7,425	28.75 2156.25	12.13	3,868 2,90,100	346 25,950	1,674 1,25,550
20 Nov	26192.15	66.55 ₹ 4,991.25	-41.1 -3082.50	11.58	4,083 3,06,225	555 41,625	1,328 99,600
19 Nov	26052.65	105 ₹ 7,875	-38.4 -2880.00	11.88	1,396 1,04,700	288 21,600	773 57,975
18 Nov	25910.05	147.35 ₹ 11,051.25	31.4 2355.00	11.64	1,091 81,825	96 7,200	485 36,375
17 Nov	26013.45	115.5 ₹ 8,662.5	-54.1 -4057.50	11.55	715 53,625	224 16,800	389 29,175
14 Nov	25910.05	156.15 ₹ 11,711.25	-14 -1050.00	11.67	533 39,975	24 1,800	165 12,375
13 Nov	25879.15	169.55 ₹ 12,716.25	9.5 712.50	11.70	269 20,175	47 3,525	141 10,575
12 Nov	25875.80	161 ₹ 12,075	-65.55 -4916.25	11.08	262 19,650	4 300	94 7,050
11 Nov	25694.95	217.95 ₹ 16,346.25	-59 -4425.00	10.90	136 10,200	48 3,600	90 6,750
10 Nov	25574.35	276.95 ₹ 20,771.25	-162 -12150.00	10.96	47 3,525	42 3,150	42 3,150
7 Nov	25492.30	438.95 ₹ 32,921.25	0 0.00	0.13	0 0	0 0	0 0
6 Nov	25509.70	438.95 ₹ 32,921.25	0 0.00	0.19	0 0	0 0	0 0

For Nifty - strike price 25700 expiring on 09DEC2025

Delta for 25700 PE is -

Historical price for 25700 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by -6703 which decreased total open position to 97840

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 4.55, which was 0.15 higher than the previous day. The implied volatity was 11.76, the open interest changed by 12731 which increased total open position to 104543

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4.2, which was -7.5 lower than the previous day. The implied volatity was 10.50, the open interest changed by -1782 which decreased total open position to 91812

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 11.3, which was -15.6 lower than the previous day. The implied volatity was 8.76, the open interest changed by 25045 which increased total open position to 93594

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 24.5, which was 0.1 higher than the previous day. The implied volatity was 9.53, the open interest changed by 20371 which increased total open position to 68549

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 22.5, which was 1.35 higher than the previous day. The implied volatity was 9.95, the open interest changed by 20248 which increased total open position to 48178

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 20.45, which was -1.8 lower than the previous day. The implied volatity was 10.94, the open interest changed by 12746 which increased total open position to 27930

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 20.05, which was -9.05 lower than the previous day. The implied volatity was 9.91, the open interest changed by 2714 which increased total open position to 15184

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 28.1, which was -16.45 lower than the previous day. The implied volatity was 10.70, the open interest changed by 1095 which increased total open position to 12470

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 41.55, which was -64.1 lower than the previous day. The implied volatity was 11.47, the open interest changed by 5257 which increased total open position to 11375

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 106.75, which was 5.55 higher than the previous day. The implied volatity was 10.52, the open interest changed by 3907 which increased total open position to 6118

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 104.85, which was 7.1 higher than the previous day. The implied volatity was 11.57, the open interest changed by 537 which increased total open position to 2211

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 99, which was 28.75 higher than the previous day. The implied volatity was 12.13, the open interest changed by 346 which increased total open position to 1674

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 66.55, which was -41.1 lower than the previous day. The implied volatity was 11.58, the open interest changed by 555 which increased total open position to 1328

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 105, which was -38.4 lower than the previous day. The implied volatity was 11.88, the open interest changed by 288 which increased total open position to 773

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 147.35, which was 31.4 higher than the previous day. The implied volatity was 11.64, the open interest changed by 96 which increased total open position to 485

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 115.5, which was -54.1 lower than the previous day. The implied volatity was 11.55, the open interest changed by 224 which increased total open position to 389

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 156.15, which was -14 lower than the previous day. The implied volatity was 11.67, the open interest changed by 24 which increased total open position to 165

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 169.55, which was 9.5 higher than the previous day. The implied volatity was 11.70, the open interest changed by 47 which increased total open position to 141

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 161, which was -65.55 lower than the previous day. The implied volatity was 11.08, the open interest changed by 4 which increased total open position to 94

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 217.95, which was -59 lower than the previous day. The implied volatity was 10.90, the open interest changed by 48 which increased total open position to 90

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 276.95, which was -162 lower than the previous day. The implied volatity was 10.96, the open interest changed by 42 which increased total open position to 42

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 438.95, which was 0 lower than the previous day. The implied volatity was 0.13, 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 438.95, which was 0 lower than the previous day. The implied volatity was 0.19, 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