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 25800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	39.45 ₹ 2,958.75	-136 -10200.00	-	1,91,41,889 1,43,56,41,675	63,301 47,47,575	78,847 59,13,525
8 Dec	25960.55	156.1 ₹ 11,707.5	-254.9 -19117.50	11.26	4,44,708 3,33,53,100	10,277 7,70,775	15,546 11,65,950
5 Dec	26186.45	410.25 ₹ 30,768.75	114 8550.00	7.02	1,32,425 99,31,875	-4,821 -3,61,575	5,269 3,95,175
4 Dec	26033.75	291 ₹ 21,825	22.5 1687.50	10.49	2,13,045 1,59,78,375	-2,392 -1,79,400	10,090 7,56,750
3 Dec	25986.00	272.05 ₹ 20,403.75	-75.8 -5685.00	9.55	3,16,138 2,37,10,350	6,853 5,13,975	12,482 9,36,150
2 Dec	26032.20	360 ₹ 27,000	-103.7 -7777.50	11.34	17,692 13,26,900	2,189 1,64,175	5,629 4,22,175
1 Dec	26175.75	462 ₹ 34,650	-55.35 -4151.25	9.60	5,461 4,09,575	150 11,250	3,440 2,58,000
28 Nov	26202.95	525 ₹ 39,375	-1.05 -78.75	10.92	2,608 1,95,600	1,303 97,725	3,290 2,46,750
27 Nov	26215.55	533 ₹ 39,975	6.1 457.50	9.44	2,289 1,71,675	446 33,450	1,987 1,49,025
26 Nov	26205.30	536.2 ₹ 40,215	226.7 17002.50	10.10	5,689 4,26,675	439 32,925	1,541 1,15,575
25 Nov	25884.80	307.4 ₹ 23,055	-109.75 -8231.25	10.84	2,827 2,12,025	791 59,325	1,102 82,650

24 Nov	25959.50	394.95 ₹ 29,621.25	-100.85 -7563.75	11.90	673 50,475	51 3,825	311 23,325
21 Nov	26068.15	488.9 ₹ 36,667.5	-115.1 -8632.50	10.78	641 48,075	34 2,550	260 19,500
20 Nov	26192.15	614 ₹ 46,050	118.65 8898.75	11.39	363 27,225	-87 -6,525	226 16,950
19 Nov	26052.65	501.7 ₹ 37,627.5	82.15 6161.25	10.75	509 38,175	61 4,575	313 23,475
18 Nov	25910.05	413.9 ₹ 31,042.5	-80.25 -6018.75	11.25	261 19,575	43 3,225	252 18,900
17 Nov	26013.45	494.2 ₹ 37,065	60.45 4533.75	10.69	169 12,675	7 525	209 15,675
14 Nov	25910.05	445.35 ₹ 33,401.25	2.2 165.00	10.20	739 55,425	75 5,625	202 15,150
13 Nov	25879.15	440.25 ₹ 33,018.75	-15.65 -1173.75	10.45	206 15,450	4 300	127 9,525
12 Nov	25875.80	453.8 ₹ 34,035	90.9 6817.50	10.91	180 13,500	-14 -1,050	123 9,225
11 Nov	25694.95	374.85 ₹ 28,113.75	73.25 5493.75	11.53	265 19,875	14 1,050	137 10,275
10 Nov	25574.35	300.5 ₹ 22,537.5	37.25 2793.75	10.80	192 14,400	48 3,600	123 9,225
7 Nov	25492.30	260.5 ₹ 19,537.5	-29.5 -2212.50	9.67	201 15,075	4 300	75 5,625
6 Nov	25509.70	290 ₹ 21,750	-143.5 -10762.50	10.24	105 7,875	71 5,325	71 5,325

For Nifty - strike price 25800 expiring on 09DEC2025

Delta for 25800 CE is -

Historical price for 25800 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 39.45, which was -136 lower than the previous day. The implied volatity was -, the open interest changed by 63301 which increased total open position to 78847

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 156.1, which was -254.9 lower than the previous day. The implied volatity was 11.26, the open interest changed by 10277 which increased total open position to 15546

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 410.25, which was 114 higher than the previous day. The implied volatity was 7.02, the open interest changed by -4821 which decreased total open position to 5269

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 291, which was 22.5 higher than the previous day. The implied volatity was 10.49, the open interest changed by -2392 which decreased total open position to 10090

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 272.05, which was -75.8 lower than the previous day. The implied volatity was 9.55, the open interest changed by 6853 which increased total open position to 12482

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 360, which was -103.7 lower than the previous day. The implied volatity was 11.34, the open interest changed by 2189 which increased total open position to 5629

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 462, which was -55.35 lower than the previous day. The implied volatity was 9.60, the open interest changed by 150 which increased total open position to 3440

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 525, which was -1.05 lower than the previous day. The implied volatity was 10.92, the open interest changed by 1303 which increased total open position to 3290

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 533, which was 6.1 higher than the previous day. The implied volatity was 9.44, the open interest changed by 446 which increased total open position to 1987

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 536.2, which was 226.7 higher than the previous day. The implied volatity was 10.10, the open interest changed by 439 which increased total open position to 1541

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 307.4, which was -109.75 lower than the previous day. The implied volatity was 10.84, the open interest changed by 791 which increased total open position to 1102

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 394.95, which was -100.85 lower than the previous day. The implied volatity was 11.90, the open interest changed by 51 which increased total open position to 311

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 488.9, which was -115.1 lower than the previous day. The implied volatity was 10.78, the open interest changed by 34 which increased total open position to 260

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 614, which was 118.65 higher than the previous day. The implied volatity was 11.39, the open interest changed by -87 which decreased total open position to 226

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 501.7, which was 82.15 higher than the previous day. The implied volatity was 10.75, the open interest changed by 61 which increased total open position to 313

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 413.9, which was -80.25 lower than the previous day. The implied volatity was 11.25, the open interest changed by 43 which increased total open position to 252

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 494.2, which was 60.45 higher than the previous day. The implied volatity was 10.69, the open interest changed by 7 which increased total open position to 209

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 445.35, which was 2.2 higher than the previous day. The implied volatity was 10.20, the open interest changed by 75 which increased total open position to 202

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 440.25, which was -15.65 lower than the previous day. The implied volatity was 10.45, the open interest changed by 4 which increased total open position to 127

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 453.8, which was 90.9 higher than the previous day. The implied volatity was 10.91, the open interest changed by -14 which decreased total open position to 123

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 374.85, which was 73.25 higher than the previous day. The implied volatity was 11.53, the open interest changed by 14 which increased total open position to 137

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 300.5, which was 37.25 higher than the previous day. The implied volatity was 10.80, the open interest changed by 48 which increased total open position to 123

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 260.5, which was -29.5 lower than the previous day. The implied volatity was 9.67, the open interest changed by 4 which increased total open position to 75

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 290, which was -143.5 lower than the previous day. The implied volatity was 10.24, the open interest changed by 71 which increased total open position to 71

NIFTY 09DEC2025 25800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-14 -1050.00	-	3,90,87,418 2,93,15,56,350	1,49,266 1,11,94,950	2,79,579 2,09,68,425
8 Dec	25960.55	14.2 ₹ 1,065	8.3 622.50	11.17	45,80,961 34,35,72,075	-1,934 -1,45,050	1,30,313 97,73,475
5 Dec	26186.45	5.6 ₹ 420	-15.95 -1196.25	9.29	22,24,348 16,68,26,100	45,696 34,27,200	1,32,247 99,18,525
4 Dec	26033.75	21.25 ₹ 1,593.75	-23.15 -1736.25	8.72	14,10,785 10,58,08,875	19,001 14,25,075	86,551 64,91,325
3 Dec	25986.00	40.9 ₹ 3,067.5	2.55 191.25	9.28	16,53,433 12,40,07,475	7,339 5,50,425	67,550 50,66,250
2 Dec	26032.20	35.6 ₹ 2,670	4.15 311.25	9.65	2,46,280 1,84,71,000	20,111 15,08,325	60,211 45,15,825
1 Dec	26175.75	29.9 ₹ 2,242.5	-1.85 -138.75	10.71	1,27,264 95,44,800	21,778 16,33,350	40,100 30,07,500
28 Nov	26202.95	28.75 ₹ 2,156.25	-10.85 -813.75	9.59	43,010 32,25,750	5,643 4,23,225	18,322 13,74,150
27 Nov	26215.55	37.9 ₹ 2,842.5	-20.1 -1507.50	10.35	41,072 30,80,400	4,251 3,18,825	12,679 9,50,925
26 Nov	26205.30	54.8 ₹ 4,110	-83.25 -6243.75	11.20	33,148 24,86,100	3,946 2,95,950	8,428 6,32,100
25 Nov	25884.80	136.2 ₹ 10,215	8.9 667.50	10.70	15,380 11,53,500	1,608 1,20,600	4,482 3,36,150
24 Nov	25959.50	135.5 ₹ 10,162.5	15.25 1143.75	11.55	7,335 5,50,125	942 70,650	2,874 2,15,550
21 Nov	26068.15	121 ₹ 9,075	34.4 2580.00	11.89	4,981 3,73,575	-44 -3,300	1,932 1,44,900
20 Nov	26192.15	83 ₹ 6,225	-49.8 -3735.00	11.36	3,271 2,45,325	1,222 91,650	1,976 1,48,200
19 Nov	26052.65	130.7 ₹ 9,802.5	-44.2 -3315.00	11.81	1,940 1,45,500	327 24,525	754 56,550
18 Nov	25910.05	180.4 ₹ 13,530	36.85 2763.75	11.54	1,294 97,050	67 5,025	427 32,025
17 Nov	26013.45	142 ₹ 10,650	-53.4 -4005.00	11.45	692 51,900	83 6,225	360 27,000
14 Nov	25910.05	185.2 ₹ 13,890	-16.45 -1233.75	11.49	657 49,275	113 8,475	277 20,775
13 Nov	25879.15	199.7 ₹ 14,977.5	11 825.00	11.52	438 32,850	30 2,250	164 12,300
12 Nov	25875.80	191.75 ₹ 14,381.25	-72.9 -5467.50	10.93	332 24,900	10 750	134 10,050
11 Nov	25694.95	257 ₹ 19,275	-56.4 -4230.00	10.78	103 7,725	40 3,000	124 9,300
10 Nov	25574.35	318.4 ₹ 23,880	-76.65 -5748.75	10.69	105 7,875	24 1,800	84 6,300
7 Nov	25492.30	395.3 ₹ 29,647.5	-94.35 -7076.25	12.00	84 6,300	60 4,500	60 4,500
6 Nov	25509.70	489.65 ₹ 36,723.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25800 expiring on 09DEC2025

Delta for 25800 PE is -

Historical price for 25800 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 149266 which increased total open position to 279579

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 14.2, which was 8.3 higher than the previous day. The implied volatity was 11.17, the open interest changed by -1934 which decreased total open position to 130313

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 5.6, which was -15.95 lower than the previous day. The implied volatity was 9.29, the open interest changed by 45696 which increased total open position to 132247

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 21.25, which was -23.15 lower than the previous day. The implied volatity was 8.72, the open interest changed by 19001 which increased total open position to 86551

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 40.9, which was 2.55 higher than the previous day. The implied volatity was 9.28, the open interest changed by 7339 which increased total open position to 67550

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 35.6, which was 4.15 higher than the previous day. The implied volatity was 9.65, the open interest changed by 20111 which increased total open position to 60211

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 29.9, which was -1.85 lower than the previous day. The implied volatity was 10.71, the open interest changed by 21778 which increased total open position to 40100

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 28.75, which was -10.85 lower than the previous day. The implied volatity was 9.59, the open interest changed by 5643 which increased total open position to 18322

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 37.9, which was -20.1 lower than the previous day. The implied volatity was 10.35, the open interest changed by 4251 which increased total open position to 12679

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 54.8, which was -83.25 lower than the previous day. The implied volatity was 11.20, the open interest changed by 3946 which increased total open position to 8428

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 136.2, which was 8.9 higher than the previous day. The implied volatity was 10.70, the open interest changed by 1608 which increased total open position to 4482

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 135.5, which was 15.25 higher than the previous day. The implied volatity was 11.55, the open interest changed by 942 which increased total open position to 2874

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 121, which was 34.4 higher than the previous day. The implied volatity was 11.89, the open interest changed by -44 which decreased total open position to 1932

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 83, which was -49.8 lower than the previous day. The implied volatity was 11.36, the open interest changed by 1222 which increased total open position to 1976

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 130.7, which was -44.2 lower than the previous day. The implied volatity was 11.81, the open interest changed by 327 which increased total open position to 754

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 180.4, which was 36.85 higher than the previous day. The implied volatity was 11.54, the open interest changed by 67 which increased total open position to 427

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 142, which was -53.4 lower than the previous day. The implied volatity was 11.45, the open interest changed by 83 which increased total open position to 360

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 185.2, which was -16.45 lower than the previous day. The implied volatity was 11.49, the open interest changed by 113 which increased total open position to 277

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 199.7, which was 11 higher than the previous day. The implied volatity was 11.52, the open interest changed by 30 which increased total open position to 164

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 191.75, which was -72.9 lower than the previous day. The implied volatity was 10.93, the open interest changed by 10 which increased total open position to 134

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 257, which was -56.4 lower than the previous day. The implied volatity was 10.78, the open interest changed by 40 which increased total open position to 124

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 318.4, which was -76.65 lower than the previous day. The implied volatity was 10.69, the open interest changed by 24 which increased total open position to 84

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 395.3, which was -94.35 lower than the previous day. The implied volatity was 12.00, the open interest changed by 60 which increased total open position to 60

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 489.65, 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