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 26400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-3.3 -247.50	-	24,63,199 18,47,39,925	-82,791 -62,09,325	96,054 72,04,050
8 Dec	25960.55	3.25 ₹ 243.75	-11.3 -847.50	18.28	27,08,996 20,31,74,700	35,789 26,84,175	1,78,845 1,34,13,375
5 Dec	26186.45	13.5 ₹ 1,012.5	-0.55 -41.25	6.55	35,22,374 26,41,78,050	48,315 36,23,625	1,43,056 1,07,29,200
4 Dec	26033.75	13.1 ₹ 982.5	-5.7 -427.50	8.88	9,16,754 6,87,56,550	4,919 3,68,925	94,741 71,05,575
3 Dec	25986.00	19.55 ₹ 1,466.25	-18.9 -1417.50	9.55	8,14,305 6,10,72,875	15,951 11,96,325	89,822 67,36,650
2 Dec	26032.20	40.3 ₹ 3,022.5	-43.5 -3262.50	9.71	2,80,502 2,10,37,650	33,850 25,38,750	73,871 55,40,325
1 Dec	26175.75	81.75 ₹ 6,131.25	-29.3 -2197.50	9.50	2,24,419 1,68,31,425	18,440 13,83,000	40,021 30,01,575
28 Nov	26202.95	116 ₹ 8,700	-10.95 -821.25	9.22	92,479 69,35,925	6,111 4,58,325	21,581 16,18,575
27 Nov	26215.55	128.05 ₹ 9,603.75	-9.7 -727.50	8.99	86,315 64,73,625	3,460 2,59,500	15,470 11,60,250

26 Nov	26205.30	142.9 ₹ 10,717.5	87.1 6532.50	9.60	47,647 35,73,525	6,698 5,02,350	12,010 9,00,750
25 Nov	25884.80	54.2 ₹ 4,065	-51.2 -3840.00	9.92	17,485 13,11,375	2,830 2,12,250	5,312 3,98,400
24 Nov	25959.50	97.15 ₹ 7,286.25	-55.45 -4158.75	10.87	6,987 5,24,025	997 74,775	2,482 1,86,150
21 Nov	26068.15	148.2 ₹ 11,115	-64.15 -4811.25	10.26	3,399 2,54,925	495 37,125	1,485 1,11,375
20 Nov	26192.15	216.65 ₹ 16,248.75	59.5 4462.50	10.39	2,894 2,17,050	483 36,225	990 74,250
19 Nov	26052.65	159.4 ₹ 11,955	34.1 2557.50	10.16	1,459 1,09,425	91 6,825	507 38,025
18 Nov	25910.05	123.7 ₹ 9,277.5	-41.95 -3146.25	10.61	734 55,050	115 8,625	416 31,200
17 Nov	26013.45	165 ₹ 12,375	23.2 1740.00	10.30	441 33,075	70 5,250	301 22,575
14 Nov	25910.05	152.5 ₹ 11,437.5	5.65 423.75	10.24	354 26,550	134 10,050	231 17,325
13 Nov	25879.15	146.3 ₹ 10,972.5	-4.15 -311.25	10.10	271 20,325	26 1,950	97 7,275
12 Nov	25875.80	150.15 ₹ 11,261.25	-60.75 -4556.25	10.14	159 11,925	71 5,325	71 5,325
11 Nov	25694.95	210.9 ₹ 15,817.5	0 0.00	1.71	0 0	0 0	0 0
10 Nov	25574.35	210.9 ₹ 15,817.5	0 0.00	1.99	0 0	0 0	0 0
7 Nov	25492.30	210.9 ₹ 15,817.5	0 0.00	2.03	0 0	0 0	0 0
6 Nov	25509.70	210.9 ₹ 15,817.5	0 0.00	1.95	0 0	0 0	0 0

For Nifty - strike price 26400 expiring on 09DEC2025

Delta for 26400 CE is -

Historical price for 26400 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by -82791 which decreased total open position to 96054

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.25, which was -11.3 lower than the previous day. The implied volatity was 18.28, the open interest changed by 35789 which increased total open position to 178845

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 13.5, which was -0.55 lower than the previous day. The implied volatity was 6.55, the open interest changed by 48315 which increased total open position to 143056

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 13.1, which was -5.7 lower than the previous day. The implied volatity was 8.88, the open interest changed by 4919 which increased total open position to 94741

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 19.55, which was -18.9 lower than the previous day. The implied volatity was 9.55, the open interest changed by 15951 which increased total open position to 89822

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 40.3, which was -43.5 lower than the previous day. The implied volatity was 9.71, the open interest changed by 33850 which increased total open position to 73871

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 81.75, which was -29.3 lower than the previous day. The implied volatity was 9.50, the open interest changed by 18440 which increased total open position to 40021

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 116, which was -10.95 lower than the previous day. The implied volatity was 9.22, the open interest changed by 6111 which increased total open position to 21581

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 128.05, which was -9.7 lower than the previous day. The implied volatity was 8.99, the open interest changed by 3460 which increased total open position to 15470

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 142.9, which was 87.1 higher than the previous day. The implied volatity was 9.60, the open interest changed by 6698 which increased total open position to 12010

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 54.2, which was -51.2 lower than the previous day. The implied volatity was 9.92, the open interest changed by 2830 which increased total open position to 5312

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 97.15, which was -55.45 lower than the previous day. The implied volatity was 10.87, the open interest changed by 997 which increased total open position to 2482

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 148.2, which was -64.15 lower than the previous day. The implied volatity was 10.26, the open interest changed by 495 which increased total open position to 1485

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 216.65, which was 59.5 higher than the previous day. The implied volatity was 10.39, the open interest changed by 483 which increased total open position to 990

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 159.4, which was 34.1 higher than the previous day. The implied volatity was 10.16, the open interest changed by 91 which increased total open position to 507

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 123.7, which was -41.95 lower than the previous day. The implied volatity was 10.61, the open interest changed by 115 which increased total open position to 416

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 165, which was 23.2 higher than the previous day. The implied volatity was 10.30, the open interest changed by 70 which increased total open position to 301

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 152.5, which was 5.65 higher than the previous day. The implied volatity was 10.24, the open interest changed by 134 which increased total open position to 231

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 146.3, which was -4.15 lower than the previous day. The implied volatity was 10.10, the open interest changed by 26 which increased total open position to 97

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 150.15, which was -60.75 lower than the previous day. The implied volatity was 10.14, the open interest changed by 71 which increased total open position to 71

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 210.9, which was 0 lower than the previous day. The implied volatity was 1.71, 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 210.9, which was 0 lower than the previous day. The implied volatity was 1.99, 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 210.9, which was 0 lower than the previous day. The implied volatity was 2.03, 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 210.9, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 26400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	561.35 ₹ 42,101.25	119.2 8940.00	-	6,936 5,20,200	-1,096 -82,200	5,177 3,88,275
8 Dec	25960.55	459.1 ₹ 34,432.5	250.2 18765.00	-	1,27,610 95,70,750	-5,689 -4,26,675	6,273 4,70,475
5 Dec	26186.45	209.65 ₹ 15,723.75	-129.5 -9712.50	7.44	2,20,042 1,65,03,150	2,187 1,64,025	11,962 8,97,150
4 Dec	26033.75	342.8 ₹ 25,710	-48.95 -3671.25	-	39,176 29,38,200	-5,048 -3,78,600	9,775 7,33,125
3 Dec	25986.00	386.85 ₹ 29,013.75	59.85 4488.75	8.90	29,298 21,97,350	-701 -52,575	14,823 11,11,725
2 Dec	26032.20	315.05 ₹ 23,628.75	68.25 5118.75	7.86	39,357 29,51,775	4,935 3,70,125	15,524 11,64,300
1 Dec	26175.75	245.35 ₹ 18,401.25	22 1650.00	9.51	80,694 60,52,050	5,669 4,25,175	10,589 7,94,175
28 Nov	26202.95	214.05 ₹ 16,053.75	-19.2 -1440.00	8.19	25,947 19,46,025	1,985 1,48,875	4,920 3,69,000
27 Nov	26215.55	232.5 ₹ 17,437.5	-32.5 -2437.50	9.58	23,607 17,70,525	1,744 1,30,800	2,935 2,20,125
26 Nov	26205.30	259.35 ₹ 19,451.25	-220.15 -16511.25	10.31	4,848 3,63,600	666 49,950	1,191 89,325
25 Nov	25884.80	497.8 ₹ 37,335	78.65 5898.75	10.27	931 69,825	100 7,500	525 39,375
24 Nov	25959.50	435.95 ₹ 32,696.25	63.05 4728.75	10.37	708 53,100	50 3,750	425 31,875
21 Nov	26068.15	377.6 ₹ 28,320	87.95 6596.25	11.29	985 73,875	118 8,850	375 28,125
20 Nov	26192.15	282 ₹ 21,150	-112.75 -8456.25	10.41	826 61,950	228 17,100	257 19,275
19 Nov	26052.65	393 ₹ 29,475	-52 -3900.00	11.43	77 5,775	19 1,425	29 2,175
18 Nov	25910.05	445 ₹ 33,375	34.5 2587.50	8.93	1 75	1 75	10 750
17 Nov	26013.45	411.2 ₹ 30,840	-176.25 -13218.75	11.04	23 1,725	5 375	9 675
14 Nov	25910.05	587.45 ₹ 44,058.75	81.15 6086.25	15.38	115 8,625	-2 -150	4 300
13 Nov	25879.15	501 ₹ 37,575	-362.65 -27198.75	11.18	19 1,425	6 450	6 450
12 Nov	25875.80	863.65 ₹ 64,773.75	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	863.65 ₹ 64,773.75	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	863.65 ₹ 64,773.75	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	863.65 ₹ 64,773.75	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	863.65 ₹ 64,773.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26400 expiring on 09DEC2025

Delta for 26400 PE is -

Historical price for 26400 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 561.35, which was 119.2 higher than the previous day. The implied volatity was -, the open interest changed by -1096 which decreased total open position to 5177

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 459.1, which was 250.2 higher than the previous day. The implied volatity was -, the open interest changed by -5689 which decreased total open position to 6273

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 209.65, which was -129.5 lower than the previous day. The implied volatity was 7.44, the open interest changed by 2187 which increased total open position to 11962

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 342.8, which was -48.95 lower than the previous day. The implied volatity was -, the open interest changed by -5048 which decreased total open position to 9775

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 386.85, which was 59.85 higher than the previous day. The implied volatity was 8.90, the open interest changed by -701 which decreased total open position to 14823

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 315.05, which was 68.25 higher than the previous day. The implied volatity was 7.86, the open interest changed by 4935 which increased total open position to 15524

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 245.35, which was 22 higher than the previous day. The implied volatity was 9.51, the open interest changed by 5669 which increased total open position to 10589

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 214.05, which was -19.2 lower than the previous day. The implied volatity was 8.19, the open interest changed by 1985 which increased total open position to 4920

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 232.5, which was -32.5 lower than the previous day. The implied volatity was 9.58, the open interest changed by 1744 which increased total open position to 2935

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 259.35, which was -220.15 lower than the previous day. The implied volatity was 10.31, the open interest changed by 666 which increased total open position to 1191

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 497.8, which was 78.65 higher than the previous day. The implied volatity was 10.27, the open interest changed by 100 which increased total open position to 525

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 435.95, which was 63.05 higher than the previous day. The implied volatity was 10.37, the open interest changed by 50 which increased total open position to 425

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 377.6, which was 87.95 higher than the previous day. The implied volatity was 11.29, the open interest changed by 118 which increased total open position to 375

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 282, which was -112.75 lower than the previous day. The implied volatity was 10.41, the open interest changed by 228 which increased total open position to 257

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 393, which was -52 lower than the previous day. The implied volatity was 11.43, the open interest changed by 19 which increased total open position to 29

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 445, which was 34.5 higher than the previous day. The implied volatity was 8.93, the open interest changed by 1 which increased total open position to 10

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 411.2, which was -176.25 lower than the previous day. The implied volatity was 11.04, the open interest changed by 5 which increased total open position to 9

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 587.45, which was 81.15 higher than the previous day. The implied volatity was 15.38, the open interest changed by -2 which decreased total open position to 4

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 501, which was -362.65 lower than the previous day. The implied volatity was 11.18, the open interest changed by 6 which increased total open position to 6

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 863.65, 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 863.65, 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 863.65, 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 863.65, 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 863.65, 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