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 25900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-99.2 -7440.00	-	3,30,17,566 2,47,63,17,450	74,297 55,72,275	1,45,248 1,08,93,600
8 Dec	25960.55	83.05 ₹ 6,228.75	-231.7 -17377.50	11.08	24,78,009 18,58,50,675	59,243 44,43,225	70,951 53,21,325
5 Dec	26186.45	312 ₹ 23,400	96.9 7267.50	6.43	5,25,314 3,93,98,550	-12,765 -9,57,375	11,708 8,78,100
4 Dec	26033.75	209.65 ₹ 15,723.75	13.6 1020.00	9.74	8,97,801 6,73,35,075	-7,290 -5,46,750	24,473 18,35,475
3 Dec	25986.00	197.65 ₹ 14,823.75	-72.8 -5460.00	9.31	16,21,276 12,15,95,700	24,166 18,12,450	31,763 23,82,225
2 Dec	26032.20	280 ₹ 21,000	-101.2 -7590.00	10.80	38,432 28,82,400	4,413 3,30,975	7,597 5,69,775
1 Dec	26175.75	377.3 ₹ 28,297.5	-52.5 -3937.50	10.31	6,447 4,83,525	647 48,525	3,184 2,38,800
28 Nov	26202.95	437 ₹ 32,775	-7.25 -543.75	10.36	2,448 1,83,600	713 53,475	2,537 1,90,275
27 Nov	26215.55	447.7 ₹ 33,577.5	-1.95 -146.25	9.35	2,706 2,02,950	332 24,900	1,824 1,36,800
26 Nov	26205.30	455 ₹ 34,125	205.95 15446.25	10.07	9,103 6,82,725	-580 -43,500	1,492 1,11,900

25 Nov	25884.80	242.65 ₹ 18,198.75	-101.55 -7616.25	10.47	6,496 4,87,200	1,285 96,375	2,072 1,55,400
24 Nov	25959.50	325 ₹ 24,375	-97.9 -7342.50	11.61	1,165 87,375	224 16,800	787 59,025
21 Nov	26068.15	419.5 ₹ 31,462.5	-109.45 -8208.75	10.76	646 48,450	105 7,875	563 42,225
20 Nov	26192.15	534.05 ₹ 40,053.75	110.35 8276.25	11.30	693 51,975	-182 -13,650	458 34,350
19 Nov	26052.65	428 ₹ 32,100	74.75 5606.25	10.54	1,503 1,12,725	76 5,700	640 48,000
18 Nov	25910.05	345 ₹ 25,875	-79.45 -5958.75	10.88	1,370 1,02,750	223 16,725	564 42,300
17 Nov	26013.45	428 ₹ 32,100	47.2 3540.00	10.76	397 29,775	-3 -225	341 25,575
14 Nov	25910.05	383.7 ₹ 28,777.5	1.85 138.75	10.28	571 42,825	181 13,575	344 25,800
13 Nov	25879.15	378.1 ₹ 28,357.5	-13.5 -1012.50	10.41	280 21,000	3 225	163 12,225
12 Nov	25875.80	389.65 ₹ 29,223.75	84.1 6307.50	10.76	279 20,925	63 4,725	160 12,000
11 Nov	25694.95	316.7 ₹ 23,752.5	59.9 4492.50	11.09	32 2,400	-4 -300	97 7,275
10 Nov	25574.35	256.8 ₹ 19,260	31.55 2366.25	10.86	69 5,175	17 1,275	101 7,575
7 Nov	25492.30	221.45 ₹ 16,608.75	-24.15 -1811.25	9.80	124 9,300	83 6,225	84 6,300
6 Nov	25509.70	245.6 ₹ 18,420	-142.7 -10702.50	10.22	2 150	1 75	1 75

For Nifty - strike price 25900 expiring on 09DEC2025

Delta for 25900 CE is -

Historical price for 25900 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -99.2 lower than the previous day. The implied volatity was -, the open interest changed by 74297 which increased total open position to 145248

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 83.05, which was -231.7 lower than the previous day. The implied volatity was 11.08, the open interest changed by 59243 which increased total open position to 70951

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 312, which was 96.9 higher than the previous day. The implied volatity was 6.43, the open interest changed by -12765 which decreased total open position to 11708

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 209.65, which was 13.6 higher than the previous day. The implied volatity was 9.74, the open interest changed by -7290 which decreased total open position to 24473

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 197.65, which was -72.8 lower than the previous day. The implied volatity was 9.31, the open interest changed by 24166 which increased total open position to 31763

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 280, which was -101.2 lower than the previous day. The implied volatity was 10.80, the open interest changed by 4413 which increased total open position to 7597

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 377.3, which was -52.5 lower than the previous day. The implied volatity was 10.31, the open interest changed by 647 which increased total open position to 3184

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 437, which was -7.25 lower than the previous day. The implied volatity was 10.36, the open interest changed by 713 which increased total open position to 2537

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 447.7, which was -1.95 lower than the previous day. The implied volatity was 9.35, the open interest changed by 332 which increased total open position to 1824

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 455, which was 205.95 higher than the previous day. The implied volatity was 10.07, the open interest changed by -580 which decreased total open position to 1492

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 242.65, which was -101.55 lower than the previous day. The implied volatity was 10.47, the open interest changed by 1285 which increased total open position to 2072

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 325, which was -97.9 lower than the previous day. The implied volatity was 11.61, the open interest changed by 224 which increased total open position to 787

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 419.5, which was -109.45 lower than the previous day. The implied volatity was 10.76, the open interest changed by 105 which increased total open position to 563

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 534.05, which was 110.35 higher than the previous day. The implied volatity was 11.30, the open interest changed by -182 which decreased total open position to 458

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 428, which was 74.75 higher than the previous day. The implied volatity was 10.54, the open interest changed by 76 which increased total open position to 640

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 345, which was -79.45 lower than the previous day. The implied volatity was 10.88, the open interest changed by 223 which increased total open position to 564

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 428, which was 47.2 higher than the previous day. The implied volatity was 10.76, the open interest changed by -3 which decreased total open position to 341

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 383.7, which was 1.85 higher than the previous day. The implied volatity was 10.28, the open interest changed by 181 which increased total open position to 344

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 378.1, which was -13.5 lower than the previous day. The implied volatity was 10.41, the open interest changed by 3 which increased total open position to 163

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 389.65, which was 84.1 higher than the previous day. The implied volatity was 10.76, the open interest changed by 63 which increased total open position to 160

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 316.7, which was 59.9 higher than the previous day. The implied volatity was 11.09, the open interest changed by -4 which decreased total open position to 97

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 256.8, which was 31.55 higher than the previous day. The implied volatity was 10.86, the open interest changed by 17 which increased total open position to 101

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 221.45, which was -24.15 lower than the previous day. The implied volatity was 9.80, the open interest changed by 83 which increased total open position to 84

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 245.6, which was -142.7 lower than the previous day. The implied volatity was 10.22, the open interest changed by 1 which increased total open position to 1

NIFTY 09DEC2025 25900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	60.35 ₹ 4,526.25	22.35 1676.25	-	1,70,23,285 1,27,67,46,375	-81,819 -61,36,425	77,102 57,82,650
8 Dec	25960.55	40.8 ₹ 3,060	30.5 2287.50	10.96	83,23,442 62,42,58,150	14,224 10,66,800	1,58,921 1,19,19,075
5 Dec	26186.45	9.55 ₹ 716.25	-30.25 -2268.75	8.45	30,84,974 23,13,73,050	39,098 29,32,350	1,44,697 1,08,52,275
4 Dec	26033.75	39.4 ₹ 2,955	-32.95 -2471.25	8.03	21,87,059 16,40,29,425	20,646 15,48,450	1,05,599 79,19,925
3 Dec	25986.00	67.2 ₹ 5,040	7.05 528.75	9.08	35,81,779 26,86,33,425	47,737 35,80,275	84,953 63,71,475
2 Dec	26032.20	56.45 ₹ 4,233.75	9.95 746.25	9.46	2,44,554 1,83,41,550	13,904 10,42,800	37,216 27,91,200
1 Dec	26175.75	44.95 ₹ 3,371.25	-0.65 -48.75	10.50	90,592 67,94,400	6,617 4,96,275	23,312 17,48,400
28 Nov	26202.95	40.9 ₹ 3,067.5	-14.5 -1087.50	9.27	36,142 27,10,650	5,795 4,34,625	16,695 12,52,125
27 Nov	26215.55	54.35 ₹ 4,076.25	-22.3 -1672.50	10.25	34,408 25,80,600	2,729 2,04,675	10,900 8,17,500
26 Nov	26205.30	73.8 ₹ 5,535	-103.7 -7777.50	11.05	33,440 25,08,000	4,605 3,45,375	8,171 6,12,825
25 Nov	25884.80	173.95 ₹ 13,046.25	14.05 1053.75	10.03	16,013 12,00,975	1,783 1,33,725	3,566 2,67,450
24 Nov	25959.50	170.45 ₹ 12,783.75	22.5 1687.50	11.44	5,240 3,93,000	411 30,825	1,783 1,33,725
21 Nov	26068.15	150 ₹ 11,250	42.1 3157.50	11.75	4,582 3,43,650	-310 -23,250	1,372 1,02,900
20 Nov	26192.15	104.5 ₹ 7,837.5	-57.5 -4312.50	11.22	3,260 2,44,500	544 40,800	1,682 1,26,150
19 Nov	26052.65	159 ₹ 11,925	-53.45 -4008.75	11.66	3,268 2,45,100	653 48,975	1,138 85,350
18 Nov	25910.05	216.6 ₹ 16,245	41.7 3127.50	11.39	1,343 1,00,725	134 10,050	485 36,375
17 Nov	26013.45	173 ₹ 12,975	-56.5 -4237.50	11.35	502 37,650	112 8,400	351 26,325
14 Nov	25910.05	225.6 ₹ 16,920	-12.9 -967.50	11.58	511 38,325	53 3,975	239 17,925
13 Nov	25879.15	237 ₹ 17,775	15.3 1147.50	11.44	238 17,850	32 2,400	186 13,950
12 Nov	25875.80	224.1 ₹ 16,807.5	-82.3 -6172.50	10.67	435 32,625	64 4,800	154 11,550
11 Nov	25694.95	299.45 ₹ 22,458.75	-62.8 -4710.00	10.60	114 8,550	68 5,100	90 6,750
10 Nov	25574.35	362.2 ₹ 27,165	-181.7 -13627.50	10.36	27 2,025	22 1,650	22 1,650
7 Nov	25492.30	543.9 ₹ 40,792.5	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	543.9 ₹ 40,792.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25900 expiring on 09DEC2025

Delta for 25900 PE is -

Historical price for 25900 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 60.35, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by -81819 which decreased total open position to 77102

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 40.8, which was 30.5 higher than the previous day. The implied volatity was 10.96, the open interest changed by 14224 which increased total open position to 158921

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 9.55, which was -30.25 lower than the previous day. The implied volatity was 8.45, the open interest changed by 39098 which increased total open position to 144697

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 39.4, which was -32.95 lower than the previous day. The implied volatity was 8.03, the open interest changed by 20646 which increased total open position to 105599

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 67.2, which was 7.05 higher than the previous day. The implied volatity was 9.08, the open interest changed by 47737 which increased total open position to 84953

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 56.45, which was 9.95 higher than the previous day. The implied volatity was 9.46, the open interest changed by 13904 which increased total open position to 37216

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 44.95, which was -0.65 lower than the previous day. The implied volatity was 10.50, the open interest changed by 6617 which increased total open position to 23312

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 40.9, which was -14.5 lower than the previous day. The implied volatity was 9.27, the open interest changed by 5795 which increased total open position to 16695

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 54.35, which was -22.3 lower than the previous day. The implied volatity was 10.25, the open interest changed by 2729 which increased total open position to 10900

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 73.8, which was -103.7 lower than the previous day. The implied volatity was 11.05, the open interest changed by 4605 which increased total open position to 8171

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 173.95, which was 14.05 higher than the previous day. The implied volatity was 10.03, the open interest changed by 1783 which increased total open position to 3566

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 170.45, which was 22.5 higher than the previous day. The implied volatity was 11.44, the open interest changed by 411 which increased total open position to 1783

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 150, which was 42.1 higher than the previous day. The implied volatity was 11.75, the open interest changed by -310 which decreased total open position to 1372

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 104.5, which was -57.5 lower than the previous day. The implied volatity was 11.22, the open interest changed by 544 which increased total open position to 1682

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 159, which was -53.45 lower than the previous day. The implied volatity was 11.66, the open interest changed by 653 which increased total open position to 1138

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 216.6, which was 41.7 higher than the previous day. The implied volatity was 11.39, the open interest changed by 134 which increased total open position to 485

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 173, which was -56.5 lower than the previous day. The implied volatity was 11.35, the open interest changed by 112 which increased total open position to 351

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 225.6, which was -12.9 lower than the previous day. The implied volatity was 11.58, the open interest changed by 53 which increased total open position to 239

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 237, which was 15.3 higher than the previous day. The implied volatity was 11.44, the open interest changed by 32 which increased total open position to 186

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 224.1, which was -82.3 lower than the previous day. The implied volatity was 10.67, the open interest changed by 64 which increased total open position to 154

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 299.45, which was -62.8 lower than the previous day. The implied volatity was 10.60, the open interest changed by 68 which increased total open position to 90

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 362.2, which was -181.7 lower than the previous day. The implied volatity was 10.36, the open interest changed by 22 which increased total open position to 22

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 543.9, 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 543.9, 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