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 25850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	25839.65	0.05 ₹ 3.75	-135.8 -10185.00	-	3,35,76,279 2,51,82,20,925	2,86,407 2,14,80,525	2,96,760 2,22,57,000
8 Dec	25960.55	117.3 ₹ 8,797.5	-245.45 -18408.75	11.26	4,22,346 3,16,75,950	8,481 6,36,075	10,353 7,76,475
5 Dec	26186.45	361.45 ₹ 27,108.75	107.15 8036.25	7.03	72,723 54,54,225	-2,361 -1,77,075	1,872 1,40,400
4 Dec	26033.75	249.9 ₹ 18,742.5	18.45 1383.75	10.17	1,58,977 1,19,23,275	-812 -60,900	4,233 3,17,475
3 Dec	25986.00	233.4 ₹ 17,505	-77.3 -5797.50	9.44	3,03,679 2,27,75,925	4,118 3,08,850	5,045 3,78,375
2 Dec	26032.20	319 ₹ 23,925	-102.9 -7717.50	11.09	3,828 2,87,100	679 50,925	927 69,525
1 Dec	26175.75	421.55 ₹ 31,616.25	-51.8 -3885.00	9.92	357 26,775	23 1,725	248 18,600
28 Nov	26202.95	483.6 ₹ 36,270	-3.45 -258.75	10.90	220 16,500	8 600	225 16,875
27 Nov	26215.55	487.8 ₹ 36,585	0.5 37.50	9.22	244 18,300	-11 -825	217 16,275
26 Nov	26205.30	493.75 ₹ 37,031.25	214.95 16121.25	10.00	1,499 1,12,425	7 525	228 17,100
25 Nov	25884.80	273 ₹ 20,475	-100.05 -7503.75	10.60	562 42,150	174 13,050	221 16,575
24 Nov	25959.50	359 ₹ 26,925	-99.95 -7496.25	11.69	75 5,625	2 150	47 3,525
21 Nov	26068.15	455 ₹ 34,125	-106.2 -7965.00	10.88	147 11,025	-22 -1,650	45 3,375
20 Nov	26192.15	576 ₹ 43,200	115.25 8643.75	11.41	103 7,725	1 75	67 5,025
19 Nov	26052.65	459.85 ₹ 34,488.75	75.5 5662.50	10.43	173 12,975	5 375	66 4,950
18 Nov	25910.05	380.05 ₹ 28,503.75	-79.35 -5951.25	11.12	141 10,575	14 1,050	61 4,575
17 Nov	26013.45	459.05 ₹ 34,428.75	58.2 4365.00	10.69	45 3,375	-6 -450	47 3,525
14 Nov	25910.05	419.6 ₹ 31,470	7.35 551.25	10.49	203 15,225	43 3,225	53 3,975
13 Nov	25879.15	411.3 ₹ 30,847.5	125.1 9382.50	10.53	29 2,175	10 750	10 750
12 Nov	25875.80	286.2 ₹ 21,465	-124.3 -9322.50	-	0 0	0 0	0 0
11 Nov	25694.95	286.2 ₹ 21,465	-124.3 -9322.50	-	0 0	0 0	0 0
10 Nov	25574.35	286.2 ₹ 21,465	-124.3 -9322.50	-	0 0	0 0	0 0
7 Nov	25492.30	286.2 ₹ 21,465	-124.3 -9322.50	-	0 0	0 0	0 0
6 Nov	25509.70	286.2 ₹ 21,465	-124.3 -9322.50	10.85	1 75	0 0	0 0

For Nifty - strike price 25850 expiring on 09DEC2025

Delta for 25850 CE is -

Historical price for 25850 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -135.8 lower than the previous day. The implied volatity was -, the open interest changed by 286407 which increased total open position to 296760

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 117.3, which was -245.45 lower than the previous day. The implied volatity was 11.26, the open interest changed by 8481 which increased total open position to 10353

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 361.45, which was 107.15 higher than the previous day. The implied volatity was 7.03, the open interest changed by -2361 which decreased total open position to 1872

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 249.9, which was 18.45 higher than the previous day. The implied volatity was 10.17, the open interest changed by -812 which decreased total open position to 4233

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 233.4, which was -77.3 lower than the previous day. The implied volatity was 9.44, the open interest changed by 4118 which increased total open position to 5045

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 319, which was -102.9 lower than the previous day. The implied volatity was 11.09, the open interest changed by 679 which increased total open position to 927

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 421.55, which was -51.8 lower than the previous day. The implied volatity was 9.92, the open interest changed by 23 which increased total open position to 248

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 483.6, which was -3.45 lower than the previous day. The implied volatity was 10.90, the open interest changed by 8 which increased total open position to 225

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 487.8, which was 0.5 higher than the previous day. The implied volatity was 9.22, the open interest changed by -11 which decreased total open position to 217

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 493.75, which was 214.95 higher than the previous day. The implied volatity was 10.00, the open interest changed by 7 which increased total open position to 228

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 273, which was -100.05 lower than the previous day. The implied volatity was 10.60, the open interest changed by 174 which increased total open position to 221

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 359, which was -99.95 lower than the previous day. The implied volatity was 11.69, the open interest changed by 2 which increased total open position to 47

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 455, which was -106.2 lower than the previous day. The implied volatity was 10.88, the open interest changed by -22 which decreased total open position to 45

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 576, which was 115.25 higher than the previous day. The implied volatity was 11.41, the open interest changed by 1 which increased total open position to 67

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 459.85, which was 75.5 higher than the previous day. The implied volatity was 10.43, the open interest changed by 5 which increased total open position to 66

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 380.05, which was -79.35 lower than the previous day. The implied volatity was 11.12, the open interest changed by 14 which increased total open position to 61

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 459.05, which was 58.2 higher than the previous day. The implied volatity was 10.69, the open interest changed by -6 which decreased total open position to 47

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 419.6, which was 7.35 higher than the previous day. The implied volatity was 10.49, the open interest changed by 43 which increased total open position to 53

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 411.3, which was 125.1 higher than the previous day. The implied volatity was 10.53, the open interest changed by 10 which increased total open position to 10

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 286.2, which was -124.3 lower than the previous day. The implied volatity was -, 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 286.2, which was -124.3 lower than the previous day. The implied volatity was -, 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 286.2, which was -124.3 lower than the previous day. The implied volatity was -, 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 286.2, which was -124.3 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 286.2, which was -124.3 lower than the previous day. The implied volatity was 10.85, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 25850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	10.4 ₹ 780	-13.25 -993.75	-	3,14,04,676 2,35,53,50,700	28,483 21,36,225	1,08,226 81,16,950
8 Dec	25960.55	25.1 ₹ 1,882.5	17.6 1320.00	11.12	44,02,844 33,02,13,300	11,074 8,30,550	79,743 59,80,725
5 Dec	26186.45	7.15 ₹ 536.25	-22.15 -1661.25	8.84	15,78,506 11,83,87,950	17,123 12,84,225	68,669 51,50,175
4 Dec	26033.75	29 ₹ 2,175	-27.85 -2088.75	8.18	9,96,251 7,47,18,825	16,774 12,58,050	51,546 38,65,950
3 Dec	25986.00	52.75 ₹ 3,956.25	4.5 337.50	9.17	13,84,433 10,38,32,475	17,459 13,09,425	34,772 26,07,900
2 Dec	26032.20	44 ₹ 3,300	6.05 453.75	9.46	1,07,148 80,36,100	10,859 8,14,425	17,313 12,98,475
1 Dec	26175.75	36.55 ₹ 2,741.25	-1.5 -112.50	10.58	35,883 26,91,225	2,716 2,03,700	6,454 4,84,050
28 Nov	26202.95	35.05 ₹ 2,628.75	-10.9 -817.50	9.50	10,990 8,24,250	1,511 1,13,325	3,738 2,80,350
27 Nov	26215.55	45.35 ₹ 3,401.25	-21.35 -1601.25	10.28	13,636 10,22,700	557 41,775	2,227 1,67,025
26 Nov	26205.30	63 ₹ 4,725	-94.05 -7053.75	11.07	8,676 6,50,700	1,098 82,350	1,670 1,25,250
25 Nov	25884.80	157.55 ₹ 11,816.25	14.15 1061.25	10.30	2,978 2,23,350	175 13,125	572 42,900
24 Nov	25959.50	150.3 ₹ 11,272.5	16.7 1252.50	11.39	1,163 87,225	151 11,325	397 29,775
21 Nov	26068.15	134.05 ₹ 10,053.75	36.8 2760.00	11.79	633 47,475	41 3,075	246 18,450
20 Nov	26192.15	92.6 ₹ 6,945	-55.1 -4132.50	11.31	461 34,575	41 3,075	205 15,375
19 Nov	26052.65	147.9 ₹ 11,092.5	-45.55 -3416.25	11.89	451 33,825	82 6,150	164 12,300
18 Nov	25910.05	194.5 ₹ 14,587.5	34.6 2595.00	11.32	63 4,725	-16 -1,200	82 6,150
17 Nov	26013.45	160 ₹ 12,000	-63.4 -4755.00	11.53	145 10,875	46 3,450	98 7,350
14 Nov	25910.05	202.85 ₹ 15,213.75	1.2 90.00	11.46	255 19,125	-26 -1,950	52 3,900
13 Nov	25879.15	201.65 ₹ 15,123.75	-0.5 -37.50	10.87	75 5,625	2 150	78 5,850
12 Nov	25875.80	202.15 ₹ 15,161.25	-99.75 -7481.25	10.60	100 7,500	75 5,625	76 5,700
11 Nov	25694.95	301.9 ₹ 22,642.5	-214.45 -16083.75	11.55	22 1,650	1 75	1 75
10 Nov	25574.35	516.35 ₹ 38,726.25	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	516.35 ₹ 38,726.25	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	516.35 ₹ 38,726.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25850 expiring on 09DEC2025

Delta for 25850 PE is -

Historical price for 25850 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 10.4, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 28483 which increased total open position to 108226

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 25.1, which was 17.6 higher than the previous day. The implied volatity was 11.12, the open interest changed by 11074 which increased total open position to 79743

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 7.15, which was -22.15 lower than the previous day. The implied volatity was 8.84, the open interest changed by 17123 which increased total open position to 68669

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 29, which was -27.85 lower than the previous day. The implied volatity was 8.18, the open interest changed by 16774 which increased total open position to 51546

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 52.75, which was 4.5 higher than the previous day. The implied volatity was 9.17, the open interest changed by 17459 which increased total open position to 34772

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 44, which was 6.05 higher than the previous day. The implied volatity was 9.46, the open interest changed by 10859 which increased total open position to 17313

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 36.55, which was -1.5 lower than the previous day. The implied volatity was 10.58, the open interest changed by 2716 which increased total open position to 6454

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 35.05, which was -10.9 lower than the previous day. The implied volatity was 9.50, the open interest changed by 1511 which increased total open position to 3738

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 45.35, which was -21.35 lower than the previous day. The implied volatity was 10.28, the open interest changed by 557 which increased total open position to 2227

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 63, which was -94.05 lower than the previous day. The implied volatity was 11.07, the open interest changed by 1098 which increased total open position to 1670

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 157.55, which was 14.15 higher than the previous day. The implied volatity was 10.30, the open interest changed by 175 which increased total open position to 572

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 150.3, which was 16.7 higher than the previous day. The implied volatity was 11.39, the open interest changed by 151 which increased total open position to 397

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 134.05, which was 36.8 higher than the previous day. The implied volatity was 11.79, the open interest changed by 41 which increased total open position to 246

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 92.6, which was -55.1 lower than the previous day. The implied volatity was 11.31, the open interest changed by 41 which increased total open position to 205

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 147.9, which was -45.55 lower than the previous day. The implied volatity was 11.89, the open interest changed by 82 which increased total open position to 164

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 194.5, which was 34.6 higher than the previous day. The implied volatity was 11.32, the open interest changed by -16 which decreased total open position to 82

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 160, which was -63.4 lower than the previous day. The implied volatity was 11.53, the open interest changed by 46 which increased total open position to 98

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 202.85, which was 1.2 higher than the previous day. The implied volatity was 11.46, the open interest changed by -26 which decreased total open position to 52

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 201.65, which was -0.5 lower than the previous day. The implied volatity was 10.87, the open interest changed by 2 which increased total open position to 78

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 202.15, which was -99.75 lower than the previous day. The implied volatity was 10.60, the open interest changed by 75 which increased total open position to 76

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 301.9, which was -214.45 lower than the previous day. The implied volatity was 11.55, the open interest changed by 1 which increased total open position to 1

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 516.35, 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 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 516.35, 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 516.35, 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