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 26500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-2.65 -198.75	-	22,94,445 17,20,83,375	-63,874 -47,90,550	1,08,193 81,14,475
8 Dec	25960.55	2.7 ₹ 202.5	-3.05 -228.75	20.77	25,73,104 19,29,82,800	19,210 14,40,750	1,72,067 1,29,05,025
5 Dec	26186.45	5.5 ₹ 412.5	-1.8 -135.00	6.97	27,85,076 20,88,80,700	-3,086 -2,31,450	1,52,857 1,14,64,275
4 Dec	26033.75	6.75 ₹ 506.25	-4.45 -333.75	9.17	10,90,269 8,17,70,175	29,208 21,90,600	1,55,943 1,16,95,725
3 Dec	25986.00	11.6 ₹ 870	-11.1 -832.50	9.87	7,90,078 5,92,55,850	49,466 37,09,950	1,26,735 95,05,125
2 Dec	26032.20	23.65 ₹ 1,773.75	-30.6 -2295.00	9.69	3,43,278 2,57,45,850	39,542 29,65,650	77,269 57,95,175
1 Dec	26175.75	53.5 ₹ 4,012.5	-21.3 -1597.50	9.52	2,03,160 1,52,37,000	12,768 9,57,600	37,727 28,29,525

28 Nov	26202.95	76.95 ₹ 5,771.25	-12.6 -945.00	8.92	93,436 70,07,700	6,514 4,88,550	24,959 18,71,925
27 Nov	26215.55	90 ₹ 6,750	-10.95 -821.25	8.90	87,184 65,38,800	7,409 5,55,675	18,445 13,83,375
26 Nov	26205.30	105 ₹ 7,875	66.05 4953.75	9.55	68,322 51,24,150	2,865 2,14,875	11,036 8,27,700
25 Nov	25884.80	35.7 ₹ 2,677.5	-43.25 -3243.75	9.75	29,887 22,41,525	3,573 2,67,975	8,171 6,12,825
24 Nov	25959.50	71.85 ₹ 5,388.75	-45.9 -3442.50	10.80	17,142 12,85,650	1,725 1,29,375	4,598 3,44,850
21 Nov	26068.15	114.95 ₹ 8,621.25	-52.6 -3945.00	10.21	9,934 7,45,050	318 23,850	2,873 2,15,475
20 Nov	26192.15	172.75 ₹ 12,956.25	48.95 3671.25	10.37	8,848 6,63,600	-62 -4,650	2,555 1,91,625
19 Nov	26052.65	125.05 ₹ 9,378.75	26.9 2017.50	10.11	5,026 3,76,950	440 33,000	2,617 1,96,275
18 Nov	25910.05	92.15 ₹ 6,911.25	-38.65 -2898.75	10.32	3,401 2,55,075	566 42,450	2,177 1,63,275
17 Nov	26013.45	129.4 ₹ 9,705	11.65 873.75	10.19	2,221 1,66,575	703 52,725	1,611 1,20,825
14 Nov	25910.05	122.4 ₹ 9,180	3.4 255.00	10.24	2,318 1,73,850	223 16,725	908 68,100
13 Nov	25879.15	118 ₹ 8,850	-5.65 -423.75	10.13	1,312 98,400	83 6,225	685 51,375
12 Nov	25875.80	121.95 ₹ 9,146.25	32.4 2430.00	10.15	1,043 78,225	440 33,000	602 45,150
11 Nov	25694.95	98.45 ₹ 7,383.75	-87 -6525.00	10.84	445 33,375	162 12,150	162 12,150
10 Nov	25574.35	185.45 ₹ 13,908.75	0 0.00	2.30	0 0	0 0	0 0
7 Nov	25492.30	185.45 ₹ 13,908.75	0 0.00	2.33	0 0	0 0	0 0
6 Nov	25509.70	185.45 ₹ 13,908.75	0 0.00	2.25	0 0	0 0	0 0

For Nifty - strike price 26500 expiring on 09DEC2025

Delta for 26500 CE is -

Historical price for 26500 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -63874 which decreased total open position to 108193

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2.7, which was -3.05 lower than the previous day. The implied volatity was 20.77, the open interest changed by 19210 which increased total open position to 172067

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 5.5, which was -1.8 lower than the previous day. The implied volatity was 6.97, the open interest changed by -3086 which decreased total open position to 152857

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 6.75, which was -4.45 lower than the previous day. The implied volatity was 9.17, the open interest changed by 29208 which increased total open position to 155943

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 11.6, which was -11.1 lower than the previous day. The implied volatity was 9.87, the open interest changed by 49466 which increased total open position to 126735

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 23.65, which was -30.6 lower than the previous day. The implied volatity was 9.69, the open interest changed by 39542 which increased total open position to 77269

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 53.5, which was -21.3 lower than the previous day. The implied volatity was 9.52, the open interest changed by 12768 which increased total open position to 37727

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 76.95, which was -12.6 lower than the previous day. The implied volatity was 8.92, the open interest changed by 6514 which increased total open position to 24959

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 90, which was -10.95 lower than the previous day. The implied volatity was 8.90, the open interest changed by 7409 which increased total open position to 18445

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 105, which was 66.05 higher than the previous day. The implied volatity was 9.55, the open interest changed by 2865 which increased total open position to 11036

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 35.7, which was -43.25 lower than the previous day. The implied volatity was 9.75, the open interest changed by 3573 which increased total open position to 8171

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 71.85, which was -45.9 lower than the previous day. The implied volatity was 10.80, the open interest changed by 1725 which increased total open position to 4598

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 114.95, which was -52.6 lower than the previous day. The implied volatity was 10.21, the open interest changed by 318 which increased total open position to 2873

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 172.75, which was 48.95 higher than the previous day. The implied volatity was 10.37, the open interest changed by -62 which decreased total open position to 2555

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 125.05, which was 26.9 higher than the previous day. The implied volatity was 10.11, the open interest changed by 440 which increased total open position to 2617

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 92.15, which was -38.65 lower than the previous day. The implied volatity was 10.32, the open interest changed by 566 which increased total open position to 2177

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 129.4, which was 11.65 higher than the previous day. The implied volatity was 10.19, the open interest changed by 703 which increased total open position to 1611

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 122.4, which was 3.4 higher than the previous day. The implied volatity was 10.24, the open interest changed by 223 which increased total open position to 908

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 118, which was -5.65 lower than the previous day. The implied volatity was 10.13, the open interest changed by 83 which increased total open position to 685

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 121.95, which was 32.4 higher than the previous day. The implied volatity was 10.15, the open interest changed by 440 which increased total open position to 602

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 98.45, which was -87 lower than the previous day. The implied volatity was 10.84, the open interest changed by 162 which increased total open position to 162

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 185.45, which was 0 lower than the previous day. The implied volatity was 2.30, 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 185.45, which was 0 lower than the previous day. The implied volatity was 2.33, 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 185.45, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 26500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	661.8 ₹ 49,635	117.05 8778.75	-	6,810 5,10,750	-1,709 -1,28,175	3,644 2,73,300
8 Dec	25960.55	561.15 ₹ 42,086.25	260.7 19552.50	18.48	38,401 28,80,075	-2,094 -1,57,050	5,353 4,01,475
5 Dec	26186.45	301 ₹ 22,575	-131.85 -9888.75	8.26	80,098 60,07,350	8 600	7,447 5,58,525
4 Dec	26033.75	435.2 ₹ 32,640	-49.9 -3742.50	-	22,577 16,93,275	-260 -19,500	7,439 5,57,925
3 Dec	25986.00	481.3 ₹ 36,097.5	71.9 5392.50	9.51	19,307 14,48,025	-980 -73,500	7,699 5,77,425
2 Dec	26032.20	401.35 ₹ 30,101.25	84.85 6363.75	7.49	19,996 14,99,700	-921 -69,075	8,679 6,50,925
1 Dec	26175.75	313.85 ₹ 23,538.75	27.95 2096.25	9.76	44,966 33,72,450	3,312 2,48,400	9,600 7,20,000
28 Nov	26202.95	277.85 ₹ 20,838.75	-17.95 -1346.25	7.97	16,171 12,12,825	2,689 2,01,675	6,288 4,71,600
27 Nov	26215.55	293.45 ₹ 22,008.75	-32.85 -2463.75	9.49	13,279 9,95,925	1,372 1,02,900	3,599 2,69,925
26 Nov	26205.30	319.2 ₹ 23,940	-246.4 -18480.00	10.20	5,121 3,84,075	670 50,250	2,227 1,67,025
25 Nov	25884.80	567.15 ₹ 42,536.25	80 6000.00	9.17	1,707 1,28,025	649 48,675	1,557 1,16,775
24 Nov	25959.50	508.15 ₹ 38,111.25	73.5 5512.50	10.27	1,977 1,48,275	326 24,450	908 68,100
21 Nov	26068.15	441.3 ₹ 33,097.5	96.65 7248.75	11.21	1,731 1,29,825	139 10,425	582 43,650
20 Nov	26192.15	335.15 ₹ 25,136.25	-122.8 -9210.00	10.09	1,411 1,05,825	223 16,725	443 33,225
19 Nov	26052.65	453.9 ₹ 34,042.5	-104.4 -7830.00	11.28	494 37,050	100 7,500	220 16,500
18 Nov	25910.05	554 ₹ 41,550	77.2 5790.00	10.75	262 19,650	-1 -75	120 9,000
17 Nov	26013.45	477 ₹ 35,775	-91.85 -6888.75	11.05	186 13,950	54 4,050	121 9,075
14 Nov	25910.05	555 ₹ 41,625	-30.2 -2265.00	11.46	53 3,975	9 675	67 5,025
13 Nov	25879.15	585.2 ₹ 43,890	49.05 3678.75	11.82	73 5,475	41 3,075	58 4,350
12 Nov	25875.80	536.15 ₹ 40,211.25	-442.5 -33187.50	9.39	26 1,950	17 1,275	17 1,275
11 Nov	25694.95	978.65 ₹ 73,398.75	41 3075.00	-	0 0	0 0	0 0
10 Nov	25574.35	978.65 ₹ 73,398.75	41 3075.00	-	0 0	0 0	0 0
7 Nov	25492.30	978.65 ₹ 73,398.75	41 3075.00	16.78	8 600	0 0	0 0
6 Nov	25509.70	937.65 ₹ 70,323.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26500 expiring on 09DEC2025

Delta for 26500 PE is -

Historical price for 26500 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 661.8, which was 117.05 higher than the previous day. The implied volatity was -, the open interest changed by -1709 which decreased total open position to 3644

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 561.15, which was 260.7 higher than the previous day. The implied volatity was 18.48, the open interest changed by -2094 which decreased total open position to 5353

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 301, which was -131.85 lower than the previous day. The implied volatity was 8.26, the open interest changed by 8 which increased total open position to 7447

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 435.2, which was -49.9 lower than the previous day. The implied volatity was -, the open interest changed by -260 which decreased total open position to 7439

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 481.3, which was 71.9 higher than the previous day. The implied volatity was 9.51, the open interest changed by -980 which decreased total open position to 7699

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 401.35, which was 84.85 higher than the previous day. The implied volatity was 7.49, the open interest changed by -921 which decreased total open position to 8679

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 313.85, which was 27.95 higher than the previous day. The implied volatity was 9.76, the open interest changed by 3312 which increased total open position to 9600

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 277.85, which was -17.95 lower than the previous day. The implied volatity was 7.97, the open interest changed by 2689 which increased total open position to 6288

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 293.45, which was -32.85 lower than the previous day. The implied volatity was 9.49, the open interest changed by 1372 which increased total open position to 3599

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 319.2, which was -246.4 lower than the previous day. The implied volatity was 10.20, the open interest changed by 670 which increased total open position to 2227

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 567.15, which was 80 higher than the previous day. The implied volatity was 9.17, the open interest changed by 649 which increased total open position to 1557

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 508.15, which was 73.5 higher than the previous day. The implied volatity was 10.27, the open interest changed by 326 which increased total open position to 908

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 441.3, which was 96.65 higher than the previous day. The implied volatity was 11.21, the open interest changed by 139 which increased total open position to 582

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 335.15, which was -122.8 lower than the previous day. The implied volatity was 10.09, the open interest changed by 223 which increased total open position to 443

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 453.9, which was -104.4 lower than the previous day. The implied volatity was 11.28, the open interest changed by 100 which increased total open position to 220

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 554, which was 77.2 higher than the previous day. The implied volatity was 10.75, the open interest changed by -1 which decreased total open position to 120

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 477, which was -91.85 lower than the previous day. The implied volatity was 11.05, the open interest changed by 54 which increased total open position to 121

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 555, which was -30.2 lower than the previous day. The implied volatity was 11.46, the open interest changed by 9 which increased total open position to 67

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 585.2, which was 49.05 higher than the previous day. The implied volatity was 11.82, the open interest changed by 41 which increased total open position to 58

On 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 536.15, which was -442.5 lower than the previous day. The implied volatity was 9.39, the open interest changed by 17 which increased total open position to 17

On 11 Nov NIFTY was trading at 25694.95. The strike last trading price was 978.65, which was 41 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 978.65, which was 41 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 978.65, which was 41 higher than the previous day. The implied volatity was 16.78, 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 937.65, 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