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 26200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-8.1 -607.50	-	35,63,712 26,72,78,400	-2,19,447 -1,64,58,525	1,18,815 89,11,125
8 Dec	25960.55	6.55 ₹ 491.25	-75.05 -5628.75	13.42	76,78,064 57,58,54,800	1,98,259 1,48,69,425	3,38,262 2,53,69,650
5 Dec	26186.45	78.25 ₹ 5,868.75	26.5 1987.50	6.71	71,21,360 53,41,02,000	21,181 15,88,575	1,40,003 1,05,00,225
4 Dec	26033.75	49.95 ₹ 3,746.25	-4.8 -360.00	8.39	20,00,739 15,00,55,425	-3,831 -2,87,325	1,18,822 89,11,650
3 Dec	25986.00	55.15 ₹ 4,136.25	-43.1 -3232.50	9.15	15,42,592 11,56,94,400	35,886 26,91,450	1,22,653 91,98,975
2 Dec	26032.20	101.95 ₹ 7,646.25	-71.9 -5392.50	9.94	4,30,219 3,22,66,425	47,530 35,64,750	86,767 65,07,525
1 Dec	26175.75	171.8 ₹ 12,885	-41.65 -3123.75	9.70	2,15,682 1,61,76,150	18,265 13,69,875	39,237 29,42,775
28 Nov	26202.95	219.35 ₹ 16,451.25	-10.2 -765.00	9.62	94,632 70,97,400	7,626 5,71,950	20,972 15,72,900
27 Nov	26215.55	229.7 ₹ 17,227.5	-10.4 -780.00	9.07	73,011 54,75,825	4,389 3,29,175	13,346 10,00,950
26 Nov	26205.30	246.45 ₹ 18,483.75	134.9 10117.50	9.87	48,923 36,69,225	2,609 1,95,675	8,957 6,71,775
25 Nov	25884.80	107.3 ₹ 8,047.5	-75.65 -5673.75	10.10	21,445 16,08,375	2,513 1,88,475	6,348 4,76,100
24 Nov	25959.50	168 ₹ 12,600	-75.95 -5696.25	11.10	13,068 9,80,100	1,381 1,03,575	3,835 2,87,625
21 Nov	26068.15	240.35 ₹ 18,026.25	-82.25 -6168.75	10.60	8,880 6,66,000	1,244 93,300	2,454 1,84,050
20 Nov	26192.15	330 ₹ 24,750	84.4 6330.00	10.94	5,682 4,26,150	377 28,275	1,210 90,750
19 Nov	26052.65	250.3 ₹ 18,772.5	51.3 3847.50	10.39	2,062 1,54,650	-56 -4,200	833 62,475
18 Nov	25910.05	193.85 ₹ 14,538.75	-57.35 -4301.25	10.67	857 64,275	139 10,425	889 66,675
17 Nov	26013.45	252 ₹ 18,900	31.15 2336.25	10.46	932 69,900	245 18,375	750 56,250
14 Nov	25910.05	227 ₹ 17,025	6.2 465.00	10.21	815 61,125	189 14,175	505 37,875
13 Nov	25879.15	221.8 ₹ 16,635	-9.4 -705.00	10.19	401 30,075	-35 -2,625	316 23,700
12 Nov	25875.80	230.2 ₹ 17,265	55.35 4151.25	10.37	1,018 76,350	240 18,000	351 26,325
11 Nov	25694.95	174.3 ₹ 13,072.5	33.9 2542.50	10.45	317 23,775	5 375	111 8,325
10 Nov	25574.35	140.4 ₹ 10,530	14.9 1117.50	10.51	159 11,925	40 3,000	106 7,950

7 Nov	25492.30	125.9 ₹ 9,442.5	-9.25 -693.75	9.94	183 13,725	64 4,800	66 4,950
6 Nov	25509.70	133.45 ₹ 10,008.75	-139.05 -10428.75	9.90	24 1,800	2 150	2 150

For Nifty - strike price 26200 expiring on 09DEC2025

Delta for 26200 CE is -

Historical price for 26200 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by -219447 which decreased total open position to 118815

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 6.55, which was -75.05 lower than the previous day. The implied volatity was 13.42, the open interest changed by 198259 which increased total open position to 338262

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 78.25, which was 26.5 higher than the previous day. The implied volatity was 6.71, the open interest changed by 21181 which increased total open position to 140003

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 49.95, which was -4.8 lower than the previous day. The implied volatity was 8.39, the open interest changed by -3831 which decreased total open position to 118822

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 55.15, which was -43.1 lower than the previous day. The implied volatity was 9.15, the open interest changed by 35886 which increased total open position to 122653

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 101.95, which was -71.9 lower than the previous day. The implied volatity was 9.94, the open interest changed by 47530 which increased total open position to 86767

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 171.8, which was -41.65 lower than the previous day. The implied volatity was 9.70, the open interest changed by 18265 which increased total open position to 39237

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 219.35, which was -10.2 lower than the previous day. The implied volatity was 9.62, the open interest changed by 7626 which increased total open position to 20972

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 229.7, which was -10.4 lower than the previous day. The implied volatity was 9.07, the open interest changed by 4389 which increased total open position to 13346

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 246.45, which was 134.9 higher than the previous day. The implied volatity was 9.87, the open interest changed by 2609 which increased total open position to 8957

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 107.3, which was -75.65 lower than the previous day. The implied volatity was 10.10, the open interest changed by 2513 which increased total open position to 6348

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 168, which was -75.95 lower than the previous day. The implied volatity was 11.10, the open interest changed by 1381 which increased total open position to 3835

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 240.35, which was -82.25 lower than the previous day. The implied volatity was 10.60, the open interest changed by 1244 which increased total open position to 2454

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 330, which was 84.4 higher than the previous day. The implied volatity was 10.94, the open interest changed by 377 which increased total open position to 1210

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 250.3, which was 51.3 higher than the previous day. The implied volatity was 10.39, the open interest changed by -56 which decreased total open position to 833

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 193.85, which was -57.35 lower than the previous day. The implied volatity was 10.67, the open interest changed by 139 which increased total open position to 889

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 252, which was 31.15 higher than the previous day. The implied volatity was 10.46, the open interest changed by 245 which increased total open position to 750

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 227, which was 6.2 higher than the previous day. The implied volatity was 10.21, the open interest changed by 189 which increased total open position to 505

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 221.8, which was -9.4 lower than the previous day. The implied volatity was 10.19, the open interest changed by -35 which decreased total open position to 316

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 230.2, which was 55.35 higher than the previous day. The implied volatity was 10.37, the open interest changed by 240 which increased total open position to 351

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 174.3, which was 33.9 higher than the previous day. The implied volatity was 10.45, the open interest changed by 5 which increased total open position to 111

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 140.4, which was 14.9 higher than the previous day. The implied volatity was 10.51, the open interest changed by 40 which increased total open position to 106

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 125.9, which was -9.25 lower than the previous day. The implied volatity was 9.94, the open interest changed by 64 which increased total open position to 66

On 6 Nov NIFTY was trading at 25509.70. The strike last trading price was 133.45, which was -139.05 lower than the previous day. The implied volatity was 9.90, the open interest changed by 2 which increased total open position to 2

NIFTY 09DEC2025 26200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	361 ₹ 27,075	112.85 8463.75	-	1,09,233 81,92,475	-11,582 -8,68,650	19,054 14,29,050
8 Dec	25960.55	263.45 ₹ 19,758.75	187.85 14088.75	12.67	32,15,360 24,11,52,000	-66,920 -50,19,000	30,636 22,97,700
5 Dec	26186.45	74.45 ₹ 5,583.75	-102.6 -7695.00	7.24	41,50,217 31,12,66,275	66,608 49,95,600	97,556 73,16,700
4 Dec	26033.75	178 ₹ 13,350	-51.85 -3888.75	6.98	5,24,225 3,93,16,875	816 61,200	30,948 23,21,100
3 Dec	25986.00	224 ₹ 16,800	37.85 2838.75	8.91	2,83,792 2,12,84,400	-11,981 -8,98,575	30,132 22,59,900
2 Dec	26032.20	177.55 ₹ 13,316.25	39.45 2958.75	8.75	2,55,471 1,91,60,325	6,160 4,62,000	42,113 31,58,475
1 Dec	26175.75	135.4 ₹ 10,155	9.5 712.50	10.06	2,51,882 1,88,91,150	14,234 10,67,550	35,953 26,96,475
28 Nov	26202.95	119.45 ₹ 8,958.75	-19.95 -1496.25	8.71	1,05,620 79,21,500	8,646 6,48,450	21,719 16,28,925
27 Nov	26215.55	135.95 ₹ 10,196.25	-30.9 -2317.50	9.72	76,908 57,68,100	4,751 3,56,325	13,073 9,80,475
26 Nov	26205.30	162.05 ₹ 12,153.75	-178.35 -13376.25	10.50	35,022 26,26,650	4,836 3,62,700	8,322 6,24,150
25 Nov	25884.80	345.35 ₹ 25,901.25	52.45 3933.75	10.05	10,466 7,84,950	1,418 1,06,350	3,486 2,61,450
24 Nov	25959.50	306.35 ₹ 22,976.25	42.75 3206.25	10.74	9,983 7,48,725	500 37,500	2,068 1,55,100
21 Nov	26068.15	268.35 ₹ 20,126.25	69 5175.00	11.39	8,457 6,34,275	434 32,550	1,568 1,17,600
20 Nov	26192.15	193 ₹ 14,475	-89.55 -6716.25	10.62	4,510 3,38,250	873 65,475	1,134 85,050
19 Nov	26052.65	278.9 ₹ 20,917.5	-73.7 -5527.50	11.36	659 49,425	108 8,100	261 19,575
18 Nov	25910.05	354.5 ₹ 26,587.5	55.95 4196.25	10.80	209 15,675	-3 -225	153 11,475
17 Nov	26013.45	298 ₹ 22,350	-80.55 -6041.25	11.10	165 12,375	100 7,500	156 11,700
14 Nov	25910.05	363.8 ₹ 27,285	-2.15 -161.25	11.36	121 9,075	41 3,075	56 4,200
13 Nov	25879.15	365.95 ₹ 27,446.25	-360.45 -27033.75	10.75	25 1,875	15 1,125	15 1,125
12 Nov	25875.80	726.4 ₹ 54,480	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	726.4 ₹ 54,480	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	726.4 ₹ 54,480	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	726.4 ₹ 54,480	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	726.4 ₹ 54,480	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26200 expiring on 09DEC2025

Delta for 26200 PE is -

Historical price for 26200 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 361, which was 112.85 higher than the previous day. The implied volatity was -, the open interest changed by -11582 which decreased total open position to 19054

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 263.45, which was 187.85 higher than the previous day. The implied volatity was 12.67, the open interest changed by -66920 which decreased total open position to 30636

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 74.45, which was -102.6 lower than the previous day. The implied volatity was 7.24, the open interest changed by 66608 which increased total open position to 97556

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 178, which was -51.85 lower than the previous day. The implied volatity was 6.98, the open interest changed by 816 which increased total open position to 30948

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 224, which was 37.85 higher than the previous day. The implied volatity was 8.91, the open interest changed by -11981 which decreased total open position to 30132

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 177.55, which was 39.45 higher than the previous day. The implied volatity was 8.75, the open interest changed by 6160 which increased total open position to 42113

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 135.4, which was 9.5 higher than the previous day. The implied volatity was 10.06, the open interest changed by 14234 which increased total open position to 35953

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 119.45, which was -19.95 lower than the previous day. The implied volatity was 8.71, the open interest changed by 8646 which increased total open position to 21719

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 135.95, which was -30.9 lower than the previous day. The implied volatity was 9.72, the open interest changed by 4751 which increased total open position to 13073

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 162.05, which was -178.35 lower than the previous day. The implied volatity was 10.50, the open interest changed by 4836 which increased total open position to 8322

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 345.35, which was 52.45 higher than the previous day. The implied volatity was 10.05, the open interest changed by 1418 which increased total open position to 3486

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 306.35, which was 42.75 higher than the previous day. The implied volatity was 10.74, the open interest changed by 500 which increased total open position to 2068

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 268.35, which was 69 higher than the previous day. The implied volatity was 11.39, the open interest changed by 434 which increased total open position to 1568

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 193, which was -89.55 lower than the previous day. The implied volatity was 10.62, the open interest changed by 873 which increased total open position to 1134

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 278.9, which was -73.7 lower than the previous day. The implied volatity was 11.36, the open interest changed by 108 which increased total open position to 261

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 354.5, which was 55.95 higher than the previous day. The implied volatity was 10.80, the open interest changed by -3 which decreased total open position to 153

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 298, which was -80.55 lower than the previous day. The implied volatity was 11.10, the open interest changed by 100 which increased total open position to 156

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 363.8, which was -2.15 lower than the previous day. The implied volatity was 11.36, the open interest changed by 41 which increased total open position to 56

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 365.95, which was -360.45 lower than the previous day. The implied volatity was 10.75, the open interest changed by 15 which increased total open position to 15

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 726.4, 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 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 726.4, 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 726.4, 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 726.4, 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 726.4, 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