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 25950 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-69.05 -5178.75	-	2,10,93,180 1,58,19,88,500	-16,635 -12,47,625	83,180 62,38,500
8 Dec	25960.55	56.95 ₹ 4,271.25	-211.75 -15881.25	11.27	28,30,251 21,22,68,825	89,477 67,10,775	99,815 74,86,125
5 Dec	26186.45	266.55 ₹ 19,991.25	88.6 6645.00	6.90	5,13,076 3,84,80,700	-12,057 -9,04,275	10,338 7,75,350
4 Dec	26033.75	173.85 ₹ 13,038.75	10 750.00	9.51	10,12,379 7,59,28,425	-11,234 -8,42,550	22,395 16,79,625
3 Dec	25986.00	165.15 ₹ 12,386.25	-69.9 -5242.50	9.22	16,32,134 12,24,10,050	29,934 22,45,050	33,629 25,22,175
2 Dec	26032.20	241.35 ₹ 18,101.25	-99.2 -7440.00	10.43	19,539 14,65,425	2,850 2,13,750	3,695 2,77,125

1 Dec	26175.75	336 ₹ 25,200	-54.6 -4095.00	10.10	1,094 82,050	-23 -1,725	845 63,375
28 Nov	26202.95	395.5 ₹ 29,662.5	-11.45 -858.75	10.14	538 40,350	29 2,175	868 65,100
27 Nov	26215.55	407.2 ₹ 30,540	-0.7 -52.50	9.31	881 66,075	-103 -7,725	839 62,925
26 Nov	26205.30	417.2 ₹ 31,290	195 14625.00	10.12	4,999 3,74,925	-82 -6,150	942 70,650
25 Nov	25884.80	216.35 ₹ 16,226.25	-95.75 -7181.25	10.46	5,211 3,90,825	750 56,250	1,024 76,800
24 Nov	25959.50	298.85 ₹ 22,413.75	-91.65 -6873.75	11.64	499 37,425	112 8,400	274 20,550
21 Nov	26068.15	383.55 ₹ 28,766.25	-102.9 -7717.50	10.67	333 24,975	-58 -4,350	162 12,150
20 Nov	26192.15	494.95 ₹ 37,121.25	103.8 7785.00	10.96	337 25,275	-47 -3,525	220 16,500
19 Nov	26052.65	390.95 ₹ 29,321.25	66.15 4961.25	10.35	996 74,700	97 7,275	267 20,025
18 Nov	25910.05	316.35 ₹ 23,726.25	-77.2 -5790.00	10.85	304 22,800	41 3,075	170 12,750
17 Nov	26013.45	392.75 ₹ 29,456.25	44.55 3341.25	10.62	270 20,250	48 3,600	129 9,675
14 Nov	25910.05	357.75 ₹ 26,831.25	13.45 1008.75	10.41	182 13,650	46 3,450	81 6,075
13 Nov	25879.15	347.45 ₹ 26,058.75	-9.95 -746.25	10.33	70 5,250	4 300	35 2,625
12 Nov	25875.80	356.05 ₹ 26,703.75	62.75 4706.25	10.56	37 2,775	7 525	31 2,325
11 Nov	25694.95	293.3 ₹ 21,997.5	57.15 4286.25	11.11	2 150	1 75	24 1,800
10 Nov	25574.35	237.25 ₹ 17,793.75	-129.7 -9727.50	10.91	28 2,100	23 1,725	23 1,725
7 Nov	25492.30	366.95 ₹ 27,521.25	0 0.00	0.71	0 0	0 0	0 0
6 Nov	25509.70	366.95 ₹ 27,521.25	0 0.00	0.65	0 0	0 0	0 0

For Nifty - strike price 25950 expiring on 09DEC2025

Delta for 25950 CE is -

Historical price for 25950 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -69.05 lower than the previous day. The implied volatity was -, the open interest changed by -16635 which decreased total open position to 83180

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 56.95, which was -211.75 lower than the previous day. The implied volatity was 11.27, the open interest changed by 89477 which increased total open position to 99815

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 266.55, which was 88.6 higher than the previous day. The implied volatity was 6.90, the open interest changed by -12057 which decreased total open position to 10338

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 173.85, which was 10 higher than the previous day. The implied volatity was 9.51, the open interest changed by -11234 which decreased total open position to 22395

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 165.15, which was -69.9 lower than the previous day. The implied volatity was 9.22, the open interest changed by 29934 which increased total open position to 33629

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 241.35, which was -99.2 lower than the previous day. The implied volatity was 10.43, the open interest changed by 2850 which increased total open position to 3695

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 336, which was -54.6 lower than the previous day. The implied volatity was 10.10, the open interest changed by -23 which decreased total open position to 845

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 395.5, which was -11.45 lower than the previous day. The implied volatity was 10.14, the open interest changed by 29 which increased total open position to 868

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 407.2, which was -0.7 lower than the previous day. The implied volatity was 9.31, the open interest changed by -103 which decreased total open position to 839

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 417.2, which was 195 higher than the previous day. The implied volatity was 10.12, the open interest changed by -82 which decreased total open position to 942

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 216.35, which was -95.75 lower than the previous day. The implied volatity was 10.46, the open interest changed by 750 which increased total open position to 1024

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 298.85, which was -91.65 lower than the previous day. The implied volatity was 11.64, the open interest changed by 112 which increased total open position to 274

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 383.55, which was -102.9 lower than the previous day. The implied volatity was 10.67, the open interest changed by -58 which decreased total open position to 162

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 494.95, which was 103.8 higher than the previous day. The implied volatity was 10.96, the open interest changed by -47 which decreased total open position to 220

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 390.95, which was 66.15 higher than the previous day. The implied volatity was 10.35, the open interest changed by 97 which increased total open position to 267

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 316.35, which was -77.2 lower than the previous day. The implied volatity was 10.85, the open interest changed by 41 which increased total open position to 170

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 392.75, which was 44.55 higher than the previous day. The implied volatity was 10.62, the open interest changed by 48 which increased total open position to 129

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 357.75, which was 13.45 higher than the previous day. The implied volatity was 10.41, the open interest changed by 46 which increased total open position to 81

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 347.45, which was -9.95 lower than the previous day. The implied volatity was 10.33, the open interest changed by 4 which increased total open position to 35

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 356.05, which was 62.75 higher than the previous day. The implied volatity was 10.56, the open interest changed by 7 which increased total open position to 31

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 293.3, which was 57.15 higher than the previous day. The implied volatity was 11.11, the open interest changed by 1 which increased total open position to 24

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 237.25, which was -129.7 lower than the previous day. The implied volatity was 10.91, the open interest changed by 23 which increased total open position to 23

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 366.95, which was 0 lower than the previous day. The implied volatity was 0.71, 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 366.95, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 25950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	110.1 ₹ 8,257.5	51.9 3892.50	-	43,37,415 32,53,06,125	-60,274 -45,20,550	23,293 17,46,975
8 Dec	25960.55	64.65 ₹ 4,848.75	50.7 3802.50	11.14	66,83,573 50,12,67,975	-19,139 -14,35,425	83,567 62,67,525
5 Dec	26186.45	12.9 ₹ 967.5	-40.25 -3018.75	8.07	26,23,060 19,67,29,500	42,681 32,01,075	1,02,706 77,02,950
4 Dec	26033.75	53.1 ₹ 3,982.5	-37.5 -2812.50	7.90	18,15,526 13,61,64,450	13,539 10,15,425	60,025 45,01,875
3 Dec	25986.00	84.6 ₹ 6,345	9.95 746.25	9.00	25,33,793 19,00,34,475	30,554 22,91,550	46,486 34,86,450
2 Dec	26032.20	69.9 ₹ 5,242.5	13.65 1023.75	9.33	1,30,001 97,50,075	4,680 3,51,000	15,932 11,94,900
1 Dec	26175.75	54.1 ₹ 4,057.5	-0.5 -37.50	10.35	43,771 32,82,825	1,952 1,46,400	11,252 8,43,900
28 Nov	26202.95	50.55 ₹ 3,791.25	-13.25 -993.75	9.25	15,476 11,60,700	-647 -48,525	9,300 6,97,500
27 Nov	26215.55	62 ₹ 4,650	-24.7 -1852.50	10.02	17,866 13,39,950	1,145 85,875	9,947 7,46,025
26 Nov	26205.30	84.05 ₹ 6,303.75	-115.75 -8681.25	10.90	22,704 17,02,800	7,368 5,52,600	8,802 6,60,150
25 Nov	25884.80	200 ₹ 15,000	20.95 1571.25	10.15	7,913 5,93,475	885 66,375	1,434 1,07,550
24 Nov	25959.50	190.5 ₹ 14,287.5	26.9 2017.50	11.39	1,738 1,30,350	292 21,900	549 41,175
21 Nov	26068.15	162.8 ₹ 12,210	41.8 3135.00	11.56	779 58,425	-25 -1,875	257 19,275
20 Nov	26192.15	115.9 ₹ 8,692.5	-63.5 -4762.50	11.11	413 30,975	51 3,825	282 21,150
19 Nov	26052.65	176.55 ₹ 13,241.25	-53.85 -4038.75	11.63	780 58,500	128 9,600	231 17,325
18 Nov	25910.05	236 ₹ 17,700	43.85 3288.75	11.29	435 32,625	-46 -3,450	103 7,725
17 Nov	26013.45	191.6 ₹ 14,370	-59.05 -4428.75	11.35	354 26,550	100 7,500	149 11,175
14 Nov	25910.05	247.9 ₹ 18,592.5	-4.05 -303.75	11.63	64 4,800	32 2,400	49 3,675
13 Nov	25879.15	250 ₹ 18,750	-322.3 -24172.50	11.12	30 2,250	17 1,275	17 1,275
12 Nov	25875.80	572.3 ₹ 42,922.5	0 0.00	0.43	0 0	0 0	0 0
11 Nov	25694.95	572.3 ₹ 42,922.5	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	572.3 ₹ 42,922.5	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	572.3 ₹ 42,922.5	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	572.3 ₹ 42,922.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25950 expiring on 09DEC2025

Delta for 25950 PE is -

Historical price for 25950 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 110.1, which was 51.9 higher than the previous day. The implied volatity was -, the open interest changed by -60274 which decreased total open position to 23293

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 64.65, which was 50.7 higher than the previous day. The implied volatity was 11.14, the open interest changed by -19139 which decreased total open position to 83567

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 12.9, which was -40.25 lower than the previous day. The implied volatity was 8.07, the open interest changed by 42681 which increased total open position to 102706

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 53.1, which was -37.5 lower than the previous day. The implied volatity was 7.90, the open interest changed by 13539 which increased total open position to 60025

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 84.6, which was 9.95 higher than the previous day. The implied volatity was 9.00, the open interest changed by 30554 which increased total open position to 46486

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 69.9, which was 13.65 higher than the previous day. The implied volatity was 9.33, the open interest changed by 4680 which increased total open position to 15932

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 54.1, which was -0.5 lower than the previous day. The implied volatity was 10.35, the open interest changed by 1952 which increased total open position to 11252

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 50.55, which was -13.25 lower than the previous day. The implied volatity was 9.25, the open interest changed by -647 which decreased total open position to 9300

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 62, which was -24.7 lower than the previous day. The implied volatity was 10.02, the open interest changed by 1145 which increased total open position to 9947

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 84.05, which was -115.75 lower than the previous day. The implied volatity was 10.90, the open interest changed by 7368 which increased total open position to 8802

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 200, which was 20.95 higher than the previous day. The implied volatity was 10.15, the open interest changed by 885 which increased total open position to 1434

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 190.5, which was 26.9 higher than the previous day. The implied volatity was 11.39, the open interest changed by 292 which increased total open position to 549

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 162.8, which was 41.8 higher than the previous day. The implied volatity was 11.56, the open interest changed by -25 which decreased total open position to 257

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 115.9, which was -63.5 lower than the previous day. The implied volatity was 11.11, the open interest changed by 51 which increased total open position to 282

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 176.55, which was -53.85 lower than the previous day. The implied volatity was 11.63, the open interest changed by 128 which increased total open position to 231

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 236, which was 43.85 higher than the previous day. The implied volatity was 11.29, the open interest changed by -46 which decreased total open position to 103

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 191.6, which was -59.05 lower than the previous day. The implied volatity was 11.35, the open interest changed by 100 which increased total open position to 149

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 247.9, which was -4.05 lower than the previous day. The implied volatity was 11.63, the open interest changed by 32 which increased total open position to 49

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 250, which was -322.3 lower than the previous day. The implied volatity was 11.12, the open interest changed by 17 which increased total open position to 17

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 572.3, which was 0 lower than the previous day. The implied volatity was 0.43, 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 572.3, 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 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 572.3, 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 572.3, 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 572.3, 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