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 26450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-2.9 -217.50	-	13,66,014 10,24,51,050	-39,150 -29,36,250	35,934 26,95,050
8 Dec	25960.55	2.75 ₹ 206.25	-6.2 -465.00	18.46	17,44,961 13,08,72,075	8,510 6,38,250	75,084 56,31,300
5 Dec	26186.45	8.2 ₹ 615	-2.05 -153.75	6.66	19,59,823 14,69,86,725	25,015 18,76,125	66,574 49,93,050
4 Dec	26033.75	9.45 ₹ 708.75	-4.9 -367.50	9.03	6,29,013 4,71,75,975	8,549 6,41,175	41,559 31,16,925
3 Dec	25986.00	15 ₹ 1,125	-14.35 -1076.25	9.69	4,09,948 3,07,46,100	10,001 7,50,075	33,010 24,75,750
2 Dec	26032.20	30.5 ₹ 2,287.5	-37 -2775.00	9.64	1,33,929 1,00,44,675	16,411 12,30,825	23,009 17,25,675

1 Dec	26175.75	67.95 ₹ 5,096.25	-24.05 -1803.75	9.62	46,613 34,95,975	3,657 2,74,275	6,598 4,94,850
28 Nov	26202.95	96.45 ₹ 7,233.75	-10.55 -791.25	9.13	19,776 14,83,200	830 62,250	2,941 2,20,575
27 Nov	26215.55	107.5 ₹ 8,062.5	-12.25 -918.75	8.92	16,052 12,03,900	624 46,800	2,111 1,58,325
26 Nov	26205.30	120.85 ₹ 9,063.75	73.85 5538.75	9.47	16,921 12,69,075	313 23,475	1,487 1,11,525
25 Nov	25884.80	43.55 ₹ 3,266.25	-47 -3525.00	9.78	3,846 2,88,450	803 60,225	1,174 88,050
24 Nov	25959.50	79.9 ₹ 5,992.5	-53.75 -4031.25	10.60	1,116 83,700	168 12,600	371 27,825
21 Nov	26068.15	131.9 ₹ 9,892.5	-58.05 -4353.75	10.30	546 40,950	48 3,600	203 15,225
20 Nov	26192.15	189.65 ₹ 14,223.75	50 3750.00	10.24	512 38,400	84 6,300	155 11,625
19 Nov	26052.65	141.3 ₹ 10,597.5	31.75 2381.25	10.14	240 18,000	6 450	71 5,325
18 Nov	25910.05	106.8 ₹ 8,010	-45 -3375.00	10.46	49 3,675	20 1,500	65 4,875
17 Nov	26013.45	151.8 ₹ 11,385	31.7 2377.50	10.47	39 2,925	28 2,100	45 3,375
14 Nov	25910.05	131.25 ₹ 9,843.75	-66.05 -4953.75	10.01	23 1,725	17 1,275	17 1,275
13 Nov	25879.15	197.3 ₹ 14,797.5	0 0.00	1.36	0 0	0 0	0 0
12 Nov	25875.80	197.3 ₹ 14,797.5	0 0.00	1.35	0 0	0 0	0 0
11 Nov	25694.95	197.3 ₹ 14,797.5	0 0.00	1.88	0 0	0 0	0 0
10 Nov	25574.35	197.3 ₹ 14,797.5	0 0.00	2.15	0 0	0 0	0 0
7 Nov	25492.30	197.3 ₹ 14,797.5	0 0.00	2.18	0 0	0 0	0 0
6 Nov	25509.70	197.3 ₹ 14,797.5	0 0.00	2.10	0 0	0 0	0 0

For Nifty - strike price 26450 expiring on 09DEC2025

Delta for 26450 CE is -

Historical price for 26450 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by -39150 which decreased total open position to 35934

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2.75, which was -6.2 lower than the previous day. The implied volatity was 18.46, the open interest changed by 8510 which increased total open position to 75084

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 8.2, which was -2.05 lower than the previous day. The implied volatity was 6.66, the open interest changed by 25015 which increased total open position to 66574

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 9.45, which was -4.9 lower than the previous day. The implied volatity was 9.03, the open interest changed by 8549 which increased total open position to 41559

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 15, which was -14.35 lower than the previous day. The implied volatity was 9.69, the open interest changed by 10001 which increased total open position to 33010

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 30.5, which was -37 lower than the previous day. The implied volatity was 9.64, the open interest changed by 16411 which increased total open position to 23009

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 67.95, which was -24.05 lower than the previous day. The implied volatity was 9.62, the open interest changed by 3657 which increased total open position to 6598

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 96.45, which was -10.55 lower than the previous day. The implied volatity was 9.13, the open interest changed by 830 which increased total open position to 2941

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 107.5, which was -12.25 lower than the previous day. The implied volatity was 8.92, the open interest changed by 624 which increased total open position to 2111

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 120.85, which was 73.85 higher than the previous day. The implied volatity was 9.47, the open interest changed by 313 which increased total open position to 1487

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 43.55, which was -47 lower than the previous day. The implied volatity was 9.78, the open interest changed by 803 which increased total open position to 1174

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 79.9, which was -53.75 lower than the previous day. The implied volatity was 10.60, the open interest changed by 168 which increased total open position to 371

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 131.9, which was -58.05 lower than the previous day. The implied volatity was 10.30, the open interest changed by 48 which increased total open position to 203

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 189.65, which was 50 higher than the previous day. The implied volatity was 10.24, the open interest changed by 84 which increased total open position to 155

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 141.3, which was 31.75 higher than the previous day. The implied volatity was 10.14, the open interest changed by 6 which increased total open position to 71

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 106.8, which was -45 lower than the previous day. The implied volatity was 10.46, the open interest changed by 20 which increased total open position to 65

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 151.8, which was 31.7 higher than the previous day. The implied volatity was 10.47, the open interest changed by 28 which increased total open position to 45

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 131.25, which was -66.05 lower than the previous day. The implied volatity was 10.01, the open interest changed by 17 which increased total open position to 17

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 197.3, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 197.3, which was 0 lower than the previous day. The implied volatity was 1.35, 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 197.3, which was 0 lower than the previous day. The implied volatity was 1.88, 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 197.3, which was 0 lower than the previous day. The implied volatity was 2.15, 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 197.3, which was 0 lower than the previous day. The implied volatity was 2.18, 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 197.3, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 26450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	609.8 ₹ 45,735	114.3 8572.50	-	694 52,050	-222 -16,650	787 59,025
8 Dec	25960.55	508.7 ₹ 38,152.5	255.8 19185.00	14.99	19,272 14,45,400	-1,737 -1,30,275	1,009 75,675
5 Dec	26186.45	254.25 ₹ 19,068.75	-130.65 -9798.75	7.78	33,690 25,26,750	1,769 1,32,675	2,746 2,05,950
4 Dec	26033.75	389.2 ₹ 29,190	-50.25 -3768.75	-	3,561 2,67,075	12 900	977 73,275
3 Dec	25986.00	432.5 ₹ 32,437.5	67.95 5096.25	8.96	3,086 2,31,450	-3 -225	965 72,375
2 Dec	26032.20	358.45 ₹ 26,883.75	76.9 5767.50	7.87	3,892 2,91,900	208 15,600	968 72,600
1 Dec	26175.75	278.25 ₹ 20,868.75	25 1875.00	9.36	7,608 5,70,600	238 17,850	760 57,000
28 Nov	26202.95	244.5 ₹ 18,337.5	-22.85 -1713.75	8.08	2,120 1,59,000	166 12,450	522 39,150
27 Nov	26215.55	260.7 ₹ 19,552.5	-33.75 -2531.25	9.47	2,166 1,62,450	138 10,350	356 26,700
26 Nov	26205.30	289.2 ₹ 21,690	-183.6 -13770.00	10.30	754 56,550	199 14,925	218 16,350
25 Nov	25884.80	472.8 ₹ 35,460	13.5 1012.50	-	20 1,500	-13 -975	19 1,425
24 Nov	25959.50	474.5 ₹ 35,587.5	71.65 5373.75	10.60	41 3,075	-1 -75	32 2,400
21 Nov	26068.15	405.2 ₹ 30,390	88.1 6607.50	11.09	64 4,800	3 225	33 2,475
20 Nov	26192.15	311.95 ₹ 23,396.25	-106.8 -8010.00	10.49	74 5,550	25 1,875	30 2,250
19 Nov	26052.65	418.75 ₹ 31,406.25	-25.1 -1882.50	11.18	10 750	5 375	5 375
18 Nov	25910.05	443.5 ₹ 33,262.5	-112.3 -8422.50	-	0 0	-2 -150	0 0
17 Nov	26013.45	443.5 ₹ 33,262.5	-112.3 -8422.50	11.05	8 600	-2 -150	3 225
14 Nov	25910.05	555.8 ₹ 41,685	19.05 1428.75	12.87	10 750	3 225	5 375
13 Nov	25879.15	534.3 ₹ 40,072.5	-403.05 -30228.75	11.16	2 150	2 150	2 150
12 Nov	25875.80	937.35 ₹ 70,301.25	37.6 2820.00	-	0 0	0 0	0 0
11 Nov	25694.95	937.35 ₹ 70,301.25	37.6 2820.00	-	0 0	0 0	0 0
10 Nov	25574.35	937.35 ₹ 70,301.25	37.6 2820.00	-	0 0	0 0	0 0
7 Nov	25492.30	937.35 ₹ 70,301.25	37.6 2820.00	16.55	2 150	0 0	0 0
6 Nov	25509.70	899.75 ₹ 67,481.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26450 expiring on 09DEC2025

Delta for 26450 PE is -

Historical price for 26450 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 609.8, which was 114.3 higher than the previous day. The implied volatity was -, the open interest changed by -222 which decreased total open position to 787

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 508.7, which was 255.8 higher than the previous day. The implied volatity was 14.99, the open interest changed by -1737 which decreased total open position to 1009

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 254.25, which was -130.65 lower than the previous day. The implied volatity was 7.78, the open interest changed by 1769 which increased total open position to 2746

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 389.2, which was -50.25 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 977

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 432.5, which was 67.95 higher than the previous day. The implied volatity was 8.96, the open interest changed by -3 which decreased total open position to 965

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 358.45, which was 76.9 higher than the previous day. The implied volatity was 7.87, the open interest changed by 208 which increased total open position to 968

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 278.25, which was 25 higher than the previous day. The implied volatity was 9.36, the open interest changed by 238 which increased total open position to 760

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 244.5, which was -22.85 lower than the previous day. The implied volatity was 8.08, the open interest changed by 166 which increased total open position to 522

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 260.7, which was -33.75 lower than the previous day. The implied volatity was 9.47, the open interest changed by 138 which increased total open position to 356

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 289.2, which was -183.6 lower than the previous day. The implied volatity was 10.30, the open interest changed by 199 which increased total open position to 218

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 472.8, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 19

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 474.5, which was 71.65 higher than the previous day. The implied volatity was 10.60, the open interest changed by -1 which decreased total open position to 32

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 405.2, which was 88.1 higher than the previous day. The implied volatity was 11.09, the open interest changed by 3 which increased total open position to 33

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 311.95, which was -106.8 lower than the previous day. The implied volatity was 10.49, the open interest changed by 25 which increased total open position to 30

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 418.75, which was -25.1 lower than the previous day. The implied volatity was 11.18, the open interest changed by 5 which increased total open position to 5

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 443.5, which was -112.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 443.5, which was -112.3 lower than the previous day. The implied volatity was 11.05, the open interest changed by -2 which decreased total open position to 3

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 555.8, which was 19.05 higher than the previous day. The implied volatity was 12.87, the open interest changed by 3 which increased total open position to 5

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 534.3, which was -403.05 lower than the previous day. The implied volatity was 11.16, the open interest changed by 2 which increased total open position to 2

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 937.35, which was 37.6 higher 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 937.35, which was 37.6 higher 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 937.35, which was 37.6 higher 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 937.35, which was 37.6 higher than the previous day. The implied volatity was 16.55, 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 899.75, 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