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 26250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-5.45 -408.75	-	19,61,057 14,70,79,275	-1,40,030 -1,05,02,250	54,224 40,66,800
8 Dec	25960.55	4.6 ₹ 345	-52.35 -3926.25	14.19	43,45,467 32,59,10,025	1,29,995 97,49,625	1,94,254 1,45,69,050
5 Dec	26186.45	54.85 ₹ 4,113.75	16.8 1260.00	6.70	36,49,603 27,37,20,225	18,267 13,70,025	64,259 48,19,425
4 Dec	26033.75	36.4 ₹ 2,730	-5.7 -427.50	8.80	9,86,212 7,39,65,900	-4,070 -3,05,250	45,992 34,49,400
3 Dec	25986.00	42.95 ₹ 3,221.25	-36.65 -2748.75	9.25	6,49,815 4,87,36,125	22,523 16,89,225	50,062 37,54,650
2 Dec	26032.20	82.3 ₹ 6,172.5	-65.7 -4927.50	9.85	1,35,697 1,01,77,275	13,228 9,92,100	27,539 20,65,425
1 Dec	26175.75	144.05 ₹ 10,803.75	-39.7 -2977.50	9.57	86,712 65,03,400	7,450 5,58,750	14,311 10,73,325
28 Nov	26202.95	190 ₹ 14,250	-11.55 -866.25	9.51	37,873 28,40,475	2,324 1,74,300	6,861 5,14,575
27 Nov	26215.55	203.5 ₹ 15,262.5	-8.5 -637.50	9.19	29,976 22,48,200	2,627 1,97,025	4,537 3,40,275
26 Nov	26205.30	217.95 ₹ 16,346.25	123.65 9273.75	9.83	13,483 10,11,225	1,006 75,450	1,910 1,43,250
25 Nov	25884.80	90.75 ₹ 6,806.25	-69.6 -5220.00	10.01	2,468 1,85,100	343 25,725	904 67,800
24 Nov	25959.50	147.8 ₹ 11,085	-69.55 -5216.25	11.04	1,802 1,35,150	211 15,825	561 42,075
21 Nov	26068.15	208.35 ₹ 15,626.25	-83.75 -6281.25	10.23	771 57,825	118 8,850	350 26,250
20 Nov	26192.15	300 ₹ 22,500	77.95 5846.25	10.75	1,540 1,15,500	21 1,575	232 17,400
19 Nov	26052.65	223.5 ₹ 16,762.5	48.4 3630.00	10.26	426 31,950	78 5,850	211 15,825
18 Nov	25910.05	174.5 ₹ 13,087.5	-50 -3750.00	10.67	133 9,975	82 6,150	133 9,975
17 Nov	26013.45	226.3 ₹ 16,972.5	18.6 1395.00	10.35	39 2,925	12 900	51 3,825
14 Nov	25910.05	207.4 ₹ 15,555	7.1 532.50	10.26	132 9,900	23 1,725	39 2,925

13 Nov	25879.15	202 ₹ 15,150	-54 -4050.00	10.21	21 1,575	16 1,200	16 1,200
12 Nov	25875.80	256 ₹ 19,200	0 0.00	0.66	0 0	0 0	0 0
11 Nov	25694.95	256 ₹ 19,200	0 0.00	1.20	0 0	0 0	0 0
10 Nov	25574.35	256 ₹ 19,200	0 0.00	1.61	0 0	0 0	0 0
7 Nov	25492.30	256 ₹ 19,200	0 0.00	1.68	0 0	0 0	0 0
6 Nov	25509.70	256 ₹ 19,200	0 0.00	1.60	0 0	0 0	0 0

For Nifty - strike price 26250 expiring on 09DEC2025

Delta for 26250 CE is -

Historical price for 26250 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -140030 which decreased total open position to 54224

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 4.6, which was -52.35 lower than the previous day. The implied volatity was 14.19, the open interest changed by 129995 which increased total open position to 194254

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 54.85, which was 16.8 higher than the previous day. The implied volatity was 6.70, the open interest changed by 18267 which increased total open position to 64259

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 36.4, which was -5.7 lower than the previous day. The implied volatity was 8.80, the open interest changed by -4070 which decreased total open position to 45992

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 42.95, which was -36.65 lower than the previous day. The implied volatity was 9.25, the open interest changed by 22523 which increased total open position to 50062

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 82.3, which was -65.7 lower than the previous day. The implied volatity was 9.85, the open interest changed by 13228 which increased total open position to 27539

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 144.05, which was -39.7 lower than the previous day. The implied volatity was 9.57, the open interest changed by 7450 which increased total open position to 14311

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 190, which was -11.55 lower than the previous day. The implied volatity was 9.51, the open interest changed by 2324 which increased total open position to 6861

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 203.5, which was -8.5 lower than the previous day. The implied volatity was 9.19, the open interest changed by 2627 which increased total open position to 4537

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 217.95, which was 123.65 higher than the previous day. The implied volatity was 9.83, the open interest changed by 1006 which increased total open position to 1910

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 90.75, which was -69.6 lower than the previous day. The implied volatity was 10.01, the open interest changed by 343 which increased total open position to 904

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 147.8, which was -69.55 lower than the previous day. The implied volatity was 11.04, the open interest changed by 211 which increased total open position to 561

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 208.35, which was -83.75 lower than the previous day. The implied volatity was 10.23, the open interest changed by 118 which increased total open position to 350

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 300, which was 77.95 higher than the previous day. The implied volatity was 10.75, the open interest changed by 21 which increased total open position to 232

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 223.5, which was 48.4 higher than the previous day. The implied volatity was 10.26, the open interest changed by 78 which increased total open position to 211

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 174.5, which was -50 lower than the previous day. The implied volatity was 10.67, the open interest changed by 82 which increased total open position to 133

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 226.3, which was 18.6 higher than the previous day. The implied volatity was 10.35, the open interest changed by 12 which increased total open position to 51

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 207.4, which was 7.1 higher than the previous day. The implied volatity was 10.26, the open interest changed by 23 which increased total open position to 39

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 202, which was -54 lower than the previous day. The implied volatity was 10.21, the open interest changed by 16 which increased total open position to 16

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 256, which was 0 lower than the previous day. The implied volatity was 0.66, 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 256, which was 0 lower than the previous day. The implied volatity was 1.20, 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 256, which was 0 lower than the previous day. The implied volatity was 1.61, 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 256, which was 0 lower than the previous day. The implied volatity was 1.68, 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 256, which was 0 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 26250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	410.95 ₹ 30,821.25	116.9 8767.50	-	13,200 9,90,000	-2,566 -1,92,450	2,085 1,56,375
8 Dec	25960.55	310.65 ₹ 23,298.75	209.3 15697.50	12.45	8,80,500 6,60,37,500	-13,620 -10,21,500	4,651 3,48,825
5 Dec	26186.45	100 ₹ 7,500	-113.15 -8486.25	7.14	10,35,072 7,76,30,400	11,592 8,69,400	18,271 13,70,325
4 Dec	26033.75	215 ₹ 16,125	-51.3 -3847.50	6.66	96,437 72,32,775	-303 -22,725	6,679 5,00,925
3 Dec	25986.00	262.25 ₹ 19,668.75	44.1 3307.50	9.00	45,268 33,95,100	251 18,825	6,982 5,23,650
2 Dec	26032.20	208.8 ₹ 15,660	47.2 3540.00	8.67	49,310 36,98,250	-21 -1,575	6,731 5,04,825
1 Dec	26175.75	158.5 ₹ 11,887.5	11.65 873.75	9.99	96,211 72,15,825	2,236 1,67,700	6,752 5,06,400
28 Nov	26202.95	139 ₹ 10,425	-20 -1500.00	8.56	36,948 27,71,100	2,390 1,79,250	4,516 3,38,700
27 Nov	26215.55	156.6 ₹ 11,745	-31.7 -2377.50	9.67	31,234 23,42,550	552 41,400	2,126 1,59,450
26 Nov	26205.30	182.85 ₹ 13,713.75	-188.25 -14118.75	10.42	5,340 4,00,500	1,227 92,025	1,574 1,18,050
25 Nov	25884.80	369.15 ₹ 27,686.25	50.9 3817.50	9.40	479 35,925	56 4,200	347 26,025
24 Nov	25959.50	338 ₹ 25,350	48.2 3615.00	10.66	916 68,700	135 10,125	291 21,825
21 Nov	26068.15	291.2 ₹ 21,840	72.4 5430.00	11.32	732 54,900	45 3,375	156 11,700
20 Nov	26192.15	212.35 ₹ 15,926.25	-94.85 -7113.75	10.58	647 48,525	99 7,425	111 8,325
19 Nov	26052.65	306.15 ₹ 22,961.25	-71.1 -5332.50	11.41	65 4,875	3 225	12 900
18 Nov	25910.05	377.25 ₹ 28,293.75	49.95 3746.25	10.47	54 4,050	-8 -600	9 675
17 Nov	26013.45	327.3 ₹ 24,547.5	-79 -5925.00	11.20	4 300	0 0	17 1,275
14 Nov	25910.05	391.65 ₹ 29,373.75	-7 -525.00	11.33	17 1,275	12 900	17 1,275
13 Nov	25879.15	420.65 ₹ 31,548.75	28.55 2141.25	11.70	20 1,500	5 375	5 375
12 Nov	25875.80	392.1 ₹ 29,407.5	-367.5 -27562.50	10.32	2 150	0 0	0 0
11 Nov	25694.95	759.6 ₹ 56,970	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	759.6 ₹ 56,970	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	759.6 ₹ 56,970	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	759.6 ₹ 56,970	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26250 expiring on 09DEC2025

Delta for 26250 PE is -

Historical price for 26250 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 410.95, which was 116.9 higher than the previous day. The implied volatity was -, the open interest changed by -2566 which decreased total open position to 2085

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 310.65, which was 209.3 higher than the previous day. The implied volatity was 12.45, the open interest changed by -13620 which decreased total open position to 4651

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 100, which was -113.15 lower than the previous day. The implied volatity was 7.14, the open interest changed by 11592 which increased total open position to 18271

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 215, which was -51.3 lower than the previous day. The implied volatity was 6.66, the open interest changed by -303 which decreased total open position to 6679

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 262.25, which was 44.1 higher than the previous day. The implied volatity was 9.00, the open interest changed by 251 which increased total open position to 6982

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 208.8, which was 47.2 higher than the previous day. The implied volatity was 8.67, the open interest changed by -21 which decreased total open position to 6731

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 158.5, which was 11.65 higher than the previous day. The implied volatity was 9.99, the open interest changed by 2236 which increased total open position to 6752

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 139, which was -20 lower than the previous day. The implied volatity was 8.56, the open interest changed by 2390 which increased total open position to 4516

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 156.6, which was -31.7 lower than the previous day. The implied volatity was 9.67, the open interest changed by 552 which increased total open position to 2126

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 182.85, which was -188.25 lower than the previous day. The implied volatity was 10.42, the open interest changed by 1227 which increased total open position to 1574

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 369.15, which was 50.9 higher than the previous day. The implied volatity was 9.40, the open interest changed by 56 which increased total open position to 347

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 338, which was 48.2 higher than the previous day. The implied volatity was 10.66, the open interest changed by 135 which increased total open position to 291

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 291.2, which was 72.4 higher than the previous day. The implied volatity was 11.32, the open interest changed by 45 which increased total open position to 156

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 212.35, which was -94.85 lower than the previous day. The implied volatity was 10.58, the open interest changed by 99 which increased total open position to 111

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 306.15, which was -71.1 lower than the previous day. The implied volatity was 11.41, the open interest changed by 3 which increased total open position to 12

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 377.25, which was 49.95 higher than the previous day. The implied volatity was 10.47, the open interest changed by -8 which decreased total open position to 9

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 327.3, which was -79 lower than the previous day. The implied volatity was 11.20, the open interest changed by 0 which decreased total open position to 17

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 391.65, which was -7 lower than the previous day. The implied volatity was 11.33, the open interest changed by 12 which increased total open position to 17

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 420.65, which was 28.55 higher than the previous day. The implied volatity was 11.70, the open interest changed by 5 which increased total open position to 5

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 392.1, which was -367.5 lower than the previous day. The implied volatity was 10.32, 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 759.6, 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 759.6, 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 759.6, 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 759.6, 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