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 25750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	89.5 ₹ 6,712.5	-128.6 -9645.00	-	51,34,507 38,50,88,025	9,212 6,90,900	14,352 10,76,400
8 Dec	25960.55	200.5 ₹ 15,037.5	-259.6 -19470.00	11.80	74,001 55,50,075	4,292 3,21,900	5,140 3,85,500
5 Dec	26186.45	458.35 ₹ 34,376.25	118.4 8880.00	-	12,749 9,56,175	-171 -12,825	848 63,600
4 Dec	26033.75	334.65 ₹ 25,098.75	25.2 1890.00	10.92	25,200 18,90,000	-226 -16,950	1,019 76,425
3 Dec	25986.00	311.95 ₹ 23,396.25	-81.95 -6146.25	9.70	41,779 31,33,425	959 71,925	1,245 93,375
2 Dec	26032.20	402.5 ₹ 30,187.5	-100.4 -7530.00	11.65	1,168 87,600	146 10,950	286 21,450
1 Dec	26175.75	509.7 ₹ 38,227.5	-53.15 -3986.25	11.09	266 19,950	15 1,125	140 10,500
28 Nov	26202.95	564.95 ₹ 42,371.25	-6.5 -487.50	10.69	62 4,650	4 300	125 9,375
27 Nov	26215.55	579.25 ₹ 43,443.75	2.7 202.50	9.71	130 9,750	5 375	121 9,075
26 Nov	26205.30	578.25 ₹ 43,368.75	231.3 17347.50	10.07	325 24,375	-10 -750	116 8,700
25 Nov	25884.80	334.8 ₹ 25,110	-96.35 -7226.25	10.62	176 13,200	57 4,275	126 9,450
24 Nov	25959.50	426.7 ₹ 32,002.5	-168.9 -12667.50	11.95	14 1,050	3 225	69 5,175
21 Nov	26068.15	595.6 ₹ 44,670	-61.4 -4605.00	14.45	50 3,750	-4 -300	66 4,950
20 Nov	26192.15	659 ₹ 49,425	121.15 9086.25	11.91	38 2,850	-3 -225	70 5,250
19 Nov	26052.65	530.25 ₹ 39,768.75	49.25 3693.75	10.32	29 2,175	-2 -150	73 5,475

18 Nov	25910.05	481 ₹ 36,075	-47.7 -3577.50	12.79	18 1,350	2 150	75 5,625
17 Nov	26013.45	530.75 ₹ 39,806.25	59.65 4473.75	10.78	68 5,100	15 1,125	73 5,475
14 Nov	25910.05	485 ₹ 36,375	-16.15 -1211.25	10.51	152 11,400	43 3,225	58 4,350
13 Nov	25879.15	501.15 ₹ 37,586.25	6.5 487.50	11.59	1 75	3 225	15 1,125
12 Nov	25875.80	494.65 ₹ 37,098.75	170.15 12761.25	11.26	8 600	2 150	12 900
11 Nov	25694.95	324.5 ₹ 24,337.5	0.9 67.50	8.50	6 450	4 300	10 750
10 Nov	25574.35	334 ₹ 25,050	34 2550.00	11.11	17 1,275	6 450	6 450
7 Nov	25492.30	300 ₹ 22,500	-157.4 -11805.00	-	0 0	2 150	0 0
6 Nov	25509.70	300 ₹ 22,500	-157.4 -11805.00	9.78	4 300	2 150	2 150

For Nifty - strike price 25750 expiring on 09DEC2025

Delta for 25750 CE is -

Historical price for 25750 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 89.5, which was -128.6 lower than the previous day. The implied volatity was -, the open interest changed by 9212 which increased total open position to 14352

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 200.5, which was -259.6 lower than the previous day. The implied volatity was 11.80, the open interest changed by 4292 which increased total open position to 5140

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 458.35, which was 118.4 higher than the previous day. The implied volatity was -, the open interest changed by -171 which decreased total open position to 848

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 334.65, which was 25.2 higher than the previous day. The implied volatity was 10.92, the open interest changed by -226 which decreased total open position to 1019

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 311.95, which was -81.95 lower than the previous day. The implied volatity was 9.70, the open interest changed by 959 which increased total open position to 1245

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 402.5, which was -100.4 lower than the previous day. The implied volatity was 11.65, the open interest changed by 146 which increased total open position to 286

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 509.7, which was -53.15 lower than the previous day. The implied volatity was 11.09, the open interest changed by 15 which increased total open position to 140

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 564.95, which was -6.5 lower than the previous day. The implied volatity was 10.69, the open interest changed by 4 which increased total open position to 125

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 579.25, which was 2.7 higher than the previous day. The implied volatity was 9.71, the open interest changed by 5 which increased total open position to 121

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 578.25, which was 231.3 higher than the previous day. The implied volatity was 10.07, the open interest changed by -10 which decreased total open position to 116

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 334.8, which was -96.35 lower than the previous day. The implied volatity was 10.62, the open interest changed by 57 which increased total open position to 126

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 426.7, which was -168.9 lower than the previous day. The implied volatity was 11.95, the open interest changed by 3 which increased total open position to 69

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 595.6, which was -61.4 lower than the previous day. The implied volatity was 14.45, the open interest changed by -4 which decreased total open position to 66

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 659, which was 121.15 higher than the previous day. The implied volatity was 11.91, the open interest changed by -3 which decreased total open position to 70

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 530.25, which was 49.25 higher than the previous day. The implied volatity was 10.32, the open interest changed by -2 which decreased total open position to 73

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 481, which was -47.7 lower than the previous day. The implied volatity was 12.79, the open interest changed by 2 which increased total open position to 75

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 530.75, which was 59.65 higher than the previous day. The implied volatity was 10.78, the open interest changed by 15 which increased total open position to 73

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 485, which was -16.15 lower than the previous day. The implied volatity was 10.51, the open interest changed by 43 which increased total open position to 58

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 501.15, which was 6.5 higher than the previous day. The implied volatity was 11.59, the open interest changed by 3 which increased total open position to 15

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 494.65, which was 170.15 higher than the previous day. The implied volatity was 11.26, the open interest changed by 2 which increased total open position to 12

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 324.5, which was 0.9 higher than the previous day. The implied volatity was 8.50, the open interest changed by 4 which increased total open position to 10

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 334, which was 34 higher than the previous day. The implied volatity was 11.11, the open interest changed by 6 which increased total open position to 6

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 300, which was -157.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 300, which was -157.4 lower than the previous day. The implied volatity was 9.78, the open interest changed by 2 which increased total open position to 2

NIFTY 09DEC2025 25750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-8 -600.00	-	2,47,90,146 1,85,92,60,950	22,872 17,15,400	1,11,932 83,94,900
8 Dec	25960.55	7.7 ₹ 577.5	2.65 198.75	11.31	27,56,239 20,67,17,925	14,905 11,17,875	89,060 66,79,500
5 Dec	26186.45	4.85 ₹ 363.75	-10.9 -817.50	9.91	10,88,743 8,16,55,725	24,441 18,33,075	74,155 55,61,625
4 Dec	26033.75	15.4 ₹ 1,155	-18.95 -1421.25	8.53	6,94,065 5,20,54,875	13,748 10,31,100	49,714 37,28,550
3 Dec	25986.00	31.45 ₹ 2,358.75	0.5 37.50	9.36	7,96,627 5,97,47,025	17,482 13,11,150	35,966 26,97,450
2 Dec	26032.20	28.65 ₹ 2,148.75	2.75 206.25	9.83	98,424 73,81,800	12,569 9,42,675	18,484 13,86,300
1 Dec	26175.75	23.95 ₹ 1,796.25	-2.9 -217.50	10.79	27,752 20,81,400	2,474 1,85,550	5,915 4,43,625
28 Nov	26202.95	23.65 ₹ 1,773.75	-9.55 -716.25	9.71	11,767 8,82,525	1,389 1,04,175	3,441 2,58,075
27 Nov	26215.55	32.4 ₹ 2,430	-18.1 -1357.50	10.50	11,721 8,79,075	119 8,925	2,052 1,53,900
26 Nov	26205.30	47.35 ₹ 3,551.25	-73.35 -5501.25	11.30	6,880 5,16,000	1,353 1,01,475	1,933 1,44,975
25 Nov	25884.80	122.75 ₹ 9,206.25	7.9 592.50	10.49	1,723 1,29,225	152 11,400	580 43,500
24 Nov	25959.50	116.25 ₹ 8,718.75	6.85 513.75	11.47	1,054 79,050	135 10,125	428 32,100
21 Nov	26068.15	109.8 ₹ 8,235	31.15 2336.25	12.03	760 57,000	30 2,250	293 21,975
20 Nov	26192.15	74.85 ₹ 5,613.75	-46.45 -3483.75	11.50	514 38,550	63 4,725	263 19,725
19 Nov	26052.65	119.7 ₹ 8,977.5	-39.45 -2958.75	11.96	420 31,500	116 8,700	200 15,000
18 Nov	25910.05	159.7 ₹ 11,977.5	29.3 2197.50	11.45	61 4,575	16 1,200	84 6,300
17 Nov	26013.45	126.75 ₹ 9,506.25	-61.25 -4593.75	11.43	76 5,700	28 2,100	68 5,100
14 Nov	25910.05	165 ₹ 12,375	-21.75 -1631.25	11.37	81 6,075	26 1,950	40 3,000
13 Nov	25879.15	185.75 ₹ 13,931.25	-278.1 -20857.50	11.68	25 1,875	14 1,050	14 1,050
12 Nov	25875.80	463.85 ₹ 34,788.75	0 0.00	1.12	0 0	0 0	0 0
11 Nov	25694.95	463.85 ₹ 34,788.75	0 0.00	0.58	0 0	0 0	0 0
10 Nov	25574.35	463.85 ₹ 34,788.75	0 0.00	0.12	0 0	0 0	0 0
7 Nov	25492.30	463.85 ₹ 34,788.75	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	463.85 ₹ 34,788.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25750 expiring on 09DEC2025

Delta for 25750 PE is -

Historical price for 25750 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 22872 which increased total open position to 111932

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 7.7, which was 2.65 higher than the previous day. The implied volatity was 11.31, the open interest changed by 14905 which increased total open position to 89060

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4.85, which was -10.9 lower than the previous day. The implied volatity was 9.91, the open interest changed by 24441 which increased total open position to 74155

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 15.4, which was -18.95 lower than the previous day. The implied volatity was 8.53, the open interest changed by 13748 which increased total open position to 49714

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 31.45, which was 0.5 higher than the previous day. The implied volatity was 9.36, the open interest changed by 17482 which increased total open position to 35966

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 28.65, which was 2.75 higher than the previous day. The implied volatity was 9.83, the open interest changed by 12569 which increased total open position to 18484

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 23.95, which was -2.9 lower than the previous day. The implied volatity was 10.79, the open interest changed by 2474 which increased total open position to 5915

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 23.65, which was -9.55 lower than the previous day. The implied volatity was 9.71, the open interest changed by 1389 which increased total open position to 3441

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 32.4, which was -18.1 lower than the previous day. The implied volatity was 10.50, the open interest changed by 119 which increased total open position to 2052

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 47.35, which was -73.35 lower than the previous day. The implied volatity was 11.30, the open interest changed by 1353 which increased total open position to 1933

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 122.75, which was 7.9 higher than the previous day. The implied volatity was 10.49, the open interest changed by 152 which increased total open position to 580

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 116.25, which was 6.85 higher than the previous day. The implied volatity was 11.47, the open interest changed by 135 which increased total open position to 428

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 109.8, which was 31.15 higher than the previous day. The implied volatity was 12.03, the open interest changed by 30 which increased total open position to 293

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 74.85, which was -46.45 lower than the previous day. The implied volatity was 11.50, the open interest changed by 63 which increased total open position to 263

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 119.7, which was -39.45 lower than the previous day. The implied volatity was 11.96, the open interest changed by 116 which increased total open position to 200

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 159.7, which was 29.3 higher than the previous day. The implied volatity was 11.45, the open interest changed by 16 which increased total open position to 84

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 126.75, which was -61.25 lower than the previous day. The implied volatity was 11.43, the open interest changed by 28 which increased total open position to 68

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 165, which was -21.75 lower than the previous day. The implied volatity was 11.37, the open interest changed by 26 which increased total open position to 40

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 185.75, which was -278.1 lower than the previous day. The implied volatity was 11.68, the open interest changed by 14 which increased total open position to 14

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 463.85, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 463.85, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 463.85, which was 0 lower than the previous day. The implied volatity was 0.12, 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 463.85, 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

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 463.85, 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

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