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 26300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	25839.65	0.05 ₹ 3.75	-4.35 -326.25	-	23,05,316 17,28,98,700	-99,797 -74,84,775	1,05,034 78,77,550
8 Dec	25960.55	3.85 ₹ 288.75	-34 -2550.00	15.42	44,80,622 33,60,46,650	89,838 67,37,850	2,04,831 1,53,62,325
5 Dec	26186.45	36.05 ₹ 2,703.75	8.65 648.75	6.61	48,03,743 36,02,80,725	-29 -2,175	1,14,993 86,24,475
4 Dec	26033.75	26.25 ₹ 1,968.75	-6.05 -453.75	8.81	14,31,387 10,73,54,025	9,394 7,04,550	1,15,022 86,26,650
3 Dec	25986.00	33.15 ₹ 2,486.25	-29.5 -2212.50	9.33	10,82,760 8,12,07,000	27,821 20,86,575	1,05,628 79,22,100
2 Dec	26032.20	65.7 ₹ 4,927.5	-57.6 -4320.00	9.80	3,49,578 2,62,18,350	34,953 26,21,475	77,807 58,35,525
1 Dec	26175.75	120.8 ₹ 9,060	-36.6 -2745.00	9.55	2,36,426 1,77,31,950	19,925 14,94,375	42,854 32,14,050
28 Nov	26202.95	162.35 ₹ 12,176.25	-11.9 -892.50	9.38	91,470 68,60,250	6,756 5,06,700	22,929 17,19,675
27 Nov	26215.55	174.75 ₹ 13,106.25	-10.9 -817.50	9.05	79,202 59,40,150	5,502 4,12,650	16,173 12,12,975
26 Nov	26205.30	190.05 ₹ 14,253.75	109.75 8231.25	9.71	62,202 46,65,150	6,601 4,95,075	10,671 8,00,325
25 Nov	25884.80	75.95 ₹ 5,696.25	-64.35 -4826.25	9.92	15,203 11,40,225	1,856 1,39,200	4,070 3,05,250
24 Nov	25959.50	128.7 ₹ 9,652.5	-66.25 -4968.75	10.95	6,168 4,62,600	860 64,500	2,214 1,66,050
21 Nov	26068.15	191 ₹ 14,325	-72.3 -5422.50	10.40	4,443 3,33,225	324 24,300	1,354 1,01,550
20 Nov	26192.15	272 ₹ 20,400	74.05 5553.75	10.77	3,443 2,58,225	143 10,725	1,030 77,250
19 Nov	26052.65	200.5 ₹ 15,037.5	42 3150.00	10.23	2,300 1,72,500	230 17,250	887 66,525
18 Nov	25910.05	157.7 ₹ 11,827.5	-46.65 -3498.75	10.71	1,228 92,100	142 10,650	657 49,275
17 Nov	26013.45	203 ₹ 15,225	21.85 1638.75	10.28	740 55,500	81 6,075	515 38,625
14 Nov	25910.05	186.95 ₹ 14,021.25	3.5 262.50	10.22	1,097 82,275	279 20,925	434 32,550
13 Nov	25879.15	181.2 ₹ 13,590	-5.75 -431.25	10.14	390 29,250	32 2,400	155 11,625
12 Nov	25875.80	186 ₹ 13,950	46 3450.00	10.21	215 16,125	117 8,775	123 9,225
11 Nov	25694.95	143.05 ₹ 10,728.75	-97.15 -7286.25	10.47	14 1,050	6 450	6 450
10 Nov	25574.35	240.2 ₹ 18,015	0 0.00	1.77	0 0	0 0	0 0
7 Nov	25492.30	240.2 ₹ 18,015	0 0.00	1.83	0 0	0 0	0 0
6 Nov	25509.70	240.2 ₹ 18,015	0 0.00	1.75	0 0	0 0	0 0

For Nifty - strike price 26300 expiring on 09DEC2025

Delta for 26300 CE is -

Historical price for 26300 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -99797 which decreased total open position to 105034

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.85, which was -34 lower than the previous day. The implied volatity was 15.42, the open interest changed by 89838 which increased total open position to 204831

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 36.05, which was 8.65 higher than the previous day. The implied volatity was 6.61, the open interest changed by -29 which decreased total open position to 114993

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 26.25, which was -6.05 lower than the previous day. The implied volatity was 8.81, the open interest changed by 9394 which increased total open position to 115022

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 33.15, which was -29.5 lower than the previous day. The implied volatity was 9.33, the open interest changed by 27821 which increased total open position to 105628

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 65.7, which was -57.6 lower than the previous day. The implied volatity was 9.80, the open interest changed by 34953 which increased total open position to 77807

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 120.8, which was -36.6 lower than the previous day. The implied volatity was 9.55, the open interest changed by 19925 which increased total open position to 42854

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 162.35, which was -11.9 lower than the previous day. The implied volatity was 9.38, the open interest changed by 6756 which increased total open position to 22929

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 174.75, which was -10.9 lower than the previous day. The implied volatity was 9.05, the open interest changed by 5502 which increased total open position to 16173

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 190.05, which was 109.75 higher than the previous day. The implied volatity was 9.71, the open interest changed by 6601 which increased total open position to 10671

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 75.95, which was -64.35 lower than the previous day. The implied volatity was 9.92, the open interest changed by 1856 which increased total open position to 4070

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 128.7, which was -66.25 lower than the previous day. The implied volatity was 10.95, the open interest changed by 860 which increased total open position to 2214

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 191, which was -72.3 lower than the previous day. The implied volatity was 10.40, the open interest changed by 324 which increased total open position to 1354

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 272, which was 74.05 higher than the previous day. The implied volatity was 10.77, the open interest changed by 143 which increased total open position to 1030

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 200.5, which was 42 higher than the previous day. The implied volatity was 10.23, the open interest changed by 230 which increased total open position to 887

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 157.7, which was -46.65 lower than the previous day. The implied volatity was 10.71, the open interest changed by 142 which increased total open position to 657

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 203, which was 21.85 higher than the previous day. The implied volatity was 10.28, the open interest changed by 81 which increased total open position to 515

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 186.95, which was 3.5 higher than the previous day. The implied volatity was 10.22, the open interest changed by 279 which increased total open position to 434

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 181.2, which was -5.75 lower than the previous day. The implied volatity was 10.14, the open interest changed by 32 which increased total open position to 155

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 186, which was 46 higher than the previous day. The implied volatity was 10.21, the open interest changed by 117 which increased total open position to 123

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 143.05, which was -97.15 lower than the previous day. The implied volatity was 10.47, the open interest changed by 6 which increased total open position to 6

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 240.2, which was 0 lower than the previous day. The implied volatity was 1.77, 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 240.2, which was 0 lower than the previous day. The implied volatity was 1.83, 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 240.2, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 26300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	460.95 ₹ 34,571.25	116.5 8737.50	-	27,738 20,80,350	-5,185 -3,88,875	4,658 3,49,350
8 Dec	25960.55	360.1 ₹ 27,007.5	227.9 17092.50	13.47	7,05,411 5,29,05,825	-15,871 -11,90,325	9,843 7,38,225
5 Dec	26186.45	131.55 ₹ 9,866.25	-120.35 -9026.25	7.14	9,31,255 6,98,44,125	13,298 9,97,350	25,714 19,28,550
4 Dec	26033.75	255.05 ₹ 19,128.75	-51.65 -3873.75	6.11	1,37,233 1,02,92,475	-1,033 -77,475	12,416 9,31,200
3 Dec	25986.00	300.45 ₹ 22,533.75	47.85 3588.75	8.92	78,285 58,71,375	-2,671 -2,00,325	13,449 10,08,675
2 Dec	26032.20	240.3 ₹ 18,022.5	53.7 4027.50	8.32	1,21,004 90,75,300	-9,041 -6,78,075	16,120 12,09,000
1 Dec	26175.75	184.85 ₹ 13,863.75	15.3 1147.50	9.96	1,97,440 1,48,08,000	9,722 7,29,150	25,161 18,87,075
28 Nov	26202.95	165.4 ₹ 12,405	-16.2 -1215.00	8.66	69,354 52,01,550	5,334 4,00,050	15,439 11,57,925
27 Nov	26215.55	179.85 ₹ 13,488.75	-31.25 -2343.75	9.65	60,829 45,62,175	4,757 3,56,775	10,105 7,57,875
26 Nov	26205.30	206 ₹ 15,450	-200.9 -15067.50	10.36	16,668 12,50,100	4,132 3,09,900	5,348 4,01,100
25 Nov	25884.80	414.3 ₹ 31,072.5	62.6 4695.00	9.90	1,776 1,33,200	129 9,675	1,216 91,200
24 Nov	25959.50	370 ₹ 27,750	55.6 4170.00	10.75	3,638 2,72,850	181 13,575	1,087 81,525
21 Nov	26068.15	321.6 ₹ 24,120	79.3 5947.50	11.40	2,630 1,97,250	291 21,825	906 67,950
20 Nov	26192.15	233.1 ₹ 17,482.5	-100.7 -7552.50	10.40	1,756 1,31,700	415 31,125	615 46,125
19 Nov	26052.65	326.55 ₹ 24,491.25	-88.4 -6630.00	11.14	459 34,425	113 8,475	200 15,000
18 Nov	25910.05	415.3 ₹ 31,147.5	61.65 4623.75	10.74	159 11,925	-3 -225	87 6,525
17 Nov	26013.45	352.7 ₹ 26,452.5	-76.05 -5703.75	11.10	119 8,925	37 2,775	90 6,750
14 Nov	25910.05	423.25 ₹ 31,743.75	-17 -1275.00	11.41	175 13,125	17 1,275	53 3,975
13 Nov	25879.15	436.75 ₹ 32,756.25	33.2 2490.00	11.17	84 6,300	17 1,275	36 2,700
12 Nov	25875.80	403.55 ₹ 30,266.25	-390 -29250.00	9.60	21 1,575	19 1,425	19 1,425
11 Nov	25694.95	793.55 ₹ 59,516.25	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	793.55 ₹ 59,516.25	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	793.55 ₹ 59,516.25	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	793.55 ₹ 59,516.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26300 expiring on 09DEC2025

Delta for 26300 PE is -

Historical price for 26300 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 460.95, which was 116.5 higher than the previous day. The implied volatity was -, the open interest changed by -5185 which decreased total open position to 4658

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 360.1, which was 227.9 higher than the previous day. The implied volatity was 13.47, the open interest changed by -15871 which decreased total open position to 9843

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 131.55, which was -120.35 lower than the previous day. The implied volatity was 7.14, the open interest changed by 13298 which increased total open position to 25714

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 255.05, which was -51.65 lower than the previous day. The implied volatity was 6.11, the open interest changed by -1033 which decreased total open position to 12416

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 300.45, which was 47.85 higher than the previous day. The implied volatity was 8.92, the open interest changed by -2671 which decreased total open position to 13449

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 240.3, which was 53.7 higher than the previous day. The implied volatity was 8.32, the open interest changed by -9041 which decreased total open position to 16120

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 184.85, which was 15.3 higher than the previous day. The implied volatity was 9.96, the open interest changed by 9722 which increased total open position to 25161

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 165.4, which was -16.2 lower than the previous day. The implied volatity was 8.66, the open interest changed by 5334 which increased total open position to 15439

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 179.85, which was -31.25 lower than the previous day. The implied volatity was 9.65, the open interest changed by 4757 which increased total open position to 10105

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 206, which was -200.9 lower than the previous day. The implied volatity was 10.36, the open interest changed by 4132 which increased total open position to 5348

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 414.3, which was 62.6 higher than the previous day. The implied volatity was 9.90, the open interest changed by 129 which increased total open position to 1216

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 370, which was 55.6 higher than the previous day. The implied volatity was 10.75, the open interest changed by 181 which increased total open position to 1087

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 321.6, which was 79.3 higher than the previous day. The implied volatity was 11.40, the open interest changed by 291 which increased total open position to 906

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 233.1, which was -100.7 lower than the previous day. The implied volatity was 10.40, the open interest changed by 415 which increased total open position to 615

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 326.55, which was -88.4 lower than the previous day. The implied volatity was 11.14, the open interest changed by 113 which increased total open position to 200

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 415.3, which was 61.65 higher than the previous day. The implied volatity was 10.74, the open interest changed by -3 which decreased total open position to 87

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 352.7, which was -76.05 lower than the previous day. The implied volatity was 11.10, the open interest changed by 37 which increased total open position to 90

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 423.25, which was -17 lower than the previous day. The implied volatity was 11.41, the open interest changed by 17 which increased total open position to 53

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 436.75, which was 33.2 higher than the previous day. The implied volatity was 11.17, the open interest changed by 17 which increased total open position to 36

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 403.55, which was -390 lower than the previous day. The implied volatity was 9.60, the open interest changed by 19 which increased total open position to 19

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 793.55, 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 793.55, 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 793.55, 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 793.55, 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