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 26350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-3.7 -277.50	-	16,27,005 12,20,25,375	-48,508 -36,38,100	61,970 46,47,750
8 Dec	25960.55	3.45 ₹ 258.75	-20.35 -1526.25	16.77	25,72,172 19,29,12,900	39,653 29,73,975	1,10,478 82,85,850
5 Dec	26186.45	22.7 ₹ 1,702.5	3.1 232.50	6.58	27,62,825 20,72,11,875	20,712 15,53,400	70,825 53,11,875
4 Dec	26033.75	18.5 ₹ 1,387.5	-6.4 -480.00	8.81	7,70,979 5,78,23,425	-2,617 -1,96,275	50,113 37,58,475
3 Dec	25986.00	25.55 ₹ 1,916.25	-23.9 -1792.50	9.44	5,88,538 4,41,40,350	22,813 17,10,975	52,730 39,54,750
2 Dec	26032.20	52 ₹ 3,900	-50.15 -3761.25	9.76	1,28,981 96,73,575	17,787 13,34,025	29,917 22,43,775
1 Dec	26175.75	100.05 ₹ 7,503.75	-32.95 -2471.25	9.53	73,746 55,30,950	8,870 6,65,250	12,130 9,09,750

28 Nov	26202.95	137.95 ₹ 10,346.25	-11.75 -881.25	9.30	17,115 12,83,625	435 32,625	3,260 2,44,500
27 Nov	26215.55	150.9 ₹ 11,317.5	-9.5 -712.50	9.05	17,397 13,04,775	1,455 1,09,125	2,825 2,11,875
26 Nov	26205.30	166.85 ₹ 12,513.75	99.25 7443.75	9.73	10,068 7,55,100	591 44,325	1,370 1,02,750
25 Nov	25884.80	68 ₹ 5,100	-53.35 -4001.25	10.16	3,333 2,49,975	258 19,350	779 58,425
24 Nov	25959.50	112 ₹ 8,400	-59.6 -4470.00	10.96	1,239 92,925	223 16,725	521 39,075
21 Nov	26068.15	169 ₹ 12,675	-66.05 -4953.75	10.36	1,019 76,425	133 9,975	298 22,350
20 Nov	26192.15	241.65 ₹ 18,123.75	64.5 4837.50	10.54	801 60,075	-40 -3,000	165 12,375
19 Nov	26052.65	180.75 ₹ 13,556.25	37.95 2846.25	10.24	292 21,900	95 7,125	205 15,375
18 Nov	25910.05	138 ₹ 10,350	-48.8 -3660.00	10.53	97 7,275	-29 -2,175	110 8,250
17 Nov	26013.45	184.45 ₹ 13,833.75	26.75 2006.25	10.34	143 10,725	21 1,575	139 10,425
14 Nov	25910.05	170 ₹ 12,750	2 150.00	10.27	482 36,150	-266 -19,950	118 8,850
13 Nov	25879.15	168 ₹ 12,600	0.85 63.75	10.31	27 2,025	1 75	384 28,800
12 Nov	25875.80	165 ₹ 12,375	31.75 2381.25	10.08	436 32,700	326 24,450	383 28,725
11 Nov	25694.95	135 ₹ 10,125	34.2 2565.00	10.72	35 2,625	4 300	57 4,275
10 Nov	25574.35	102 ₹ 7,650	-123.2 -9240.00	10.49	61 4,575	53 3,975	53 3,975
7 Nov	25492.30	225.2 ₹ 16,890	0 0.00	1.89	0 0	0 0	0 0
6 Nov	25509.70	225.2 ₹ 16,890	0 0.00	1.81	0 0	0 0	0 0

For Nifty - strike price 26350 expiring on 09DEC2025

Delta for 26350 CE is -

Historical price for 26350 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by -48508 which decreased total open position to 61970

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.45, which was -20.35 lower than the previous day. The implied volatity was 16.77, the open interest changed by 39653 which increased total open position to 110478

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 22.7, which was 3.1 higher than the previous day. The implied volatity was 6.58, the open interest changed by 20712 which increased total open position to 70825

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 18.5, which was -6.4 lower than the previous day. The implied volatity was 8.81, the open interest changed by -2617 which decreased total open position to 50113

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 25.55, which was -23.9 lower than the previous day. The implied volatity was 9.44, the open interest changed by 22813 which increased total open position to 52730

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 52, which was -50.15 lower than the previous day. The implied volatity was 9.76, the open interest changed by 17787 which increased total open position to 29917

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 100.05, which was -32.95 lower than the previous day. The implied volatity was 9.53, the open interest changed by 8870 which increased total open position to 12130

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 137.95, which was -11.75 lower than the previous day. The implied volatity was 9.30, the open interest changed by 435 which increased total open position to 3260

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 150.9, which was -9.5 lower than the previous day. The implied volatity was 9.05, the open interest changed by 1455 which increased total open position to 2825

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 166.85, which was 99.25 higher than the previous day. The implied volatity was 9.73, the open interest changed by 591 which increased total open position to 1370

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 68, which was -53.35 lower than the previous day. The implied volatity was 10.16, the open interest changed by 258 which increased total open position to 779

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 112, which was -59.6 lower than the previous day. The implied volatity was 10.96, the open interest changed by 223 which increased total open position to 521

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 169, which was -66.05 lower than the previous day. The implied volatity was 10.36, the open interest changed by 133 which increased total open position to 298

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 241.65, which was 64.5 higher than the previous day. The implied volatity was 10.54, the open interest changed by -40 which decreased total open position to 165

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 180.75, which was 37.95 higher than the previous day. The implied volatity was 10.24, the open interest changed by 95 which increased total open position to 205

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 138, which was -48.8 lower than the previous day. The implied volatity was 10.53, the open interest changed by -29 which decreased total open position to 110

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 184.45, which was 26.75 higher than the previous day. The implied volatity was 10.34, the open interest changed by 21 which increased total open position to 139

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 170, which was 2 higher than the previous day. The implied volatity was 10.27, the open interest changed by -266 which decreased total open position to 118

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 168, which was 0.85 higher than the previous day. The implied volatity was 10.31, the open interest changed by 1 which increased total open position to 384

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 165, which was 31.75 higher than the previous day. The implied volatity was 10.08, the open interest changed by 326 which increased total open position to 383

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 135, which was 34.2 higher than the previous day. The implied volatity was 10.72, the open interest changed by 4 which increased total open position to 57

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 102, which was -123.2 lower than the previous day. The implied volatity was 10.49, the open interest changed by 53 which increased total open position to 53

On 7 Nov NIFTY was trading at 25492.30. The strike last trading price was 225.2, which was 0 lower than the previous day. The implied volatity was 1.89, 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 225.2, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 26350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	510.95 ₹ 38,321.25	122.85 9213.75	-	3,607 2,70,525	-1,104 -82,800	1,063 79,725
8 Dec	25960.55	410.85 ₹ 30,813.75	242.4 18180.00	15.92	1,37,572 1,03,17,900	-5,055 -3,79,125	2,167 1,62,525
5 Dec	26186.45	167.95 ₹ 12,596.25	-126.9 -9517.50	7.18	1,86,158 1,39,61,850	5,012 3,75,900	7,222 5,41,650
4 Dec	26033.75	298.4 ₹ 22,380	-52.05 -3903.75	5.02	19,475 14,60,625	-196 -14,700	2,210 1,65,750
3 Dec	25986.00	343.4 ₹ 25,755	59.7 4477.50	8.95	13,014 9,76,050	-379 -28,425	2,406 1,80,450
2 Dec	26032.20	277.4 ₹ 20,805	61.5 4612.50	8.26	14,966 11,22,450	-255 -19,125	2,785 2,08,875
1 Dec	26175.75	214.95 ₹ 16,121.25	18.9 1417.50	10.01	33,242 24,93,150	1,630 1,22,250	3,040 2,28,000
28 Nov	26202.95	185.9 ₹ 13,942.5	-20.35 -1526.25	8.28	8,102 6,07,650	517 38,775	1,410 1,05,750
27 Nov	26215.55	204 ₹ 15,300	-34.75 -2606.25	9.55	8,430 6,32,250	386 28,950	893 66,975
26 Nov	26205.30	231.4 ₹ 17,355	-208.5 -15637.50	10.33	1,902 1,42,650	397 29,775	507 38,025
25 Nov	25884.80	446.05 ₹ 33,453.75	59.2 4440.00	9.47	145 10,875	-9 -675	110 8,250
24 Nov	25959.50	387.95 ₹ 29,096.25	43.85 3288.75	9.86	245 18,375	58 4,350	119 8,925
21 Nov	26068.15	348.65 ₹ 26,148.75	83.4 6255.00	11.27	259 19,425	7 525	61 4,575
20 Nov	26192.15	257.7 ₹ 19,327.5	-105.7 -7927.50	10.47	204 15,300	48 3,600	54 4,050
19 Nov	26052.65	364.95 ₹ 27,371.25	-18.5 -1387.50	11.54	22 1,650	6 450	6 450
18 Nov	25910.05	381.7 ₹ 28,627.5	-87.7 -6577.50	-	0 0	4 300	0 0
17 Nov	26013.45	381.7 ₹ 28,627.5	-87.7 -6577.50	11.09	12 900	4 300	7 525
14 Nov	25910.05	472.6 ₹ 35,445	7.25 543.75	12.12	16 1,200	2 150	3 225
13 Nov	25879.15	466.4 ₹ 34,980	-361.85 -27138.75	11.08	17 1,275	1 75	1 75
12 Nov	25875.80	828.25 ₹ 62,118.75	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	828.25 ₹ 62,118.75	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	828.25 ₹ 62,118.75	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	828.25 ₹ 62,118.75	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	828.25 ₹ 62,118.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26350 expiring on 09DEC2025

Delta for 26350 PE is -

Historical price for 26350 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 510.95, which was 122.85 higher than the previous day. The implied volatity was -, the open interest changed by -1104 which decreased total open position to 1063

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 410.85, which was 242.4 higher than the previous day. The implied volatity was 15.92, the open interest changed by -5055 which decreased total open position to 2167

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 167.95, which was -126.9 lower than the previous day. The implied volatity was 7.18, the open interest changed by 5012 which increased total open position to 7222

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 298.4, which was -52.05 lower than the previous day. The implied volatity was 5.02, the open interest changed by -196 which decreased total open position to 2210

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 343.4, which was 59.7 higher than the previous day. The implied volatity was 8.95, the open interest changed by -379 which decreased total open position to 2406

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 277.4, which was 61.5 higher than the previous day. The implied volatity was 8.26, the open interest changed by -255 which decreased total open position to 2785

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 214.95, which was 18.9 higher than the previous day. The implied volatity was 10.01, the open interest changed by 1630 which increased total open position to 3040

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 185.9, which was -20.35 lower than the previous day. The implied volatity was 8.28, the open interest changed by 517 which increased total open position to 1410

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 204, which was -34.75 lower than the previous day. The implied volatity was 9.55, the open interest changed by 386 which increased total open position to 893

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 231.4, which was -208.5 lower than the previous day. The implied volatity was 10.33, the open interest changed by 397 which increased total open position to 507

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 446.05, which was 59.2 higher than the previous day. The implied volatity was 9.47, the open interest changed by -9 which decreased total open position to 110

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 387.95, which was 43.85 higher than the previous day. The implied volatity was 9.86, the open interest changed by 58 which increased total open position to 119

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 348.65, which was 83.4 higher than the previous day. The implied volatity was 11.27, the open interest changed by 7 which increased total open position to 61

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 257.7, which was -105.7 lower than the previous day. The implied volatity was 10.47, the open interest changed by 48 which increased total open position to 54

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 364.95, which was -18.5 lower than the previous day. The implied volatity was 11.54, the open interest changed by 6 which increased total open position to 6

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 381.7, which was -87.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 381.7, which was -87.7 lower than the previous day. The implied volatity was 11.09, the open interest changed by 4 which increased total open position to 7

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 472.6, which was 7.25 higher than the previous day. The implied volatity was 12.12, the open interest changed by 2 which increased total open position to 3

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 466.4, which was -361.85 lower than the previous day. The implied volatity was 11.08, the open interest changed by 1 which increased total open position to 1

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 828.25, 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 828.25, 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 828.25, 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 828.25, 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 828.25, 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