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 26550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	0.05 ₹ 3.75	-2.5 -187.50	-	7,90,238 5,92,67,850	-31,843 -23,88,225	24,261 18,19,575
8 Dec	25960.55	2.55 ₹ 191.25	-1.25 -93.75	22.10	12,07,790 9,05,84,250	1,930 1,44,750	56,104 42,07,800
5 Dec	26186.45	3.5 ₹ 262.5	-1.85 -138.75	7.19	13,85,318 10,38,98,850	19,721 14,79,075	54,174 40,63,050
4 Dec	26033.75	4.95 ₹ 371.25	-3.75 -281.25	9.36	3,32,509 2,49,38,175	8,077 6,05,775	34,453 25,83,975
3 Dec	25986.00	9.2 ₹ 690	-8.1 -607.50	10.10	3,06,871 2,30,15,325	9,364 7,02,300	26,376 19,78,200
2 Dec	26032.20	17.7 ₹ 1,327.5	-25 -1875.00	9.68	93,102 69,82,650	9,640 7,23,000	17,012 12,75,900
1 Dec	26175.75	41 ₹ 3,075	-19.8 -1485.00	9.39	48,647 36,48,525	4,247 3,18,525	7,372 5,52,900
28 Nov	26202.95	62.35 ₹ 4,676.25	-11.65 -873.75	8.85	16,052 12,03,900	398 29,850	3,125 2,34,375
27 Nov	26215.55	73.9 ₹ 5,542.5	-11.65 -873.75	8.83	18,776 14,08,200	599 44,925	2,727 2,04,525
26 Nov	26205.30	90.35 ₹ 6,776.25	57.9 4342.50	9.61	12,213 9,15,975	561 42,075	2,128 1,59,600
25 Nov	25884.80	29.3 ₹ 2,197.5	-35.6 -2670.00	9.74	4,886 3,66,450	1,252 93,900	1,567 1,17,525
24 Nov	25959.50	59.9 ₹ 4,492.5	-42.9 -3217.50	10.60	1,237 92,775	191 14,325	315 23,625
21 Nov	26068.15	100.35 ₹ 7,526.25	-47.9 -3592.50	10.21	342 25,650	27 2,025	124 9,300
20 Nov	26192.15	151 ₹ 11,325	43.75 3281.25	10.23	559 41,925	33 2,475	97 7,275
19 Nov	26052.65	112.25 ₹ 8,418.75	26.95 2021.25	10.22	217 16,275	35 2,625	64 4,800
18 Nov	25910.05	83.35 ₹ 6,251.25	-90 -6750.00	10.48	45 3,375	29 2,175	29 2,175
17 Nov	26013.45	173.35 ₹ 13,001.25	0 0.00	1.47	0 0	0 0	0 0
14 Nov	25910.05	173.35 ₹ 13,001.25	0 0.00	1.66	0 0	0 0	0 0
13 Nov	25879.15	173.35 ₹ 13,001.25	0 0.00	1.71	0 0	0 0	0 0

12 Nov	25875.80	173.35 ₹ 13,001.25	0 0.00	1.70	0 0	0 0	0 0
11 Nov	25694.95	173.35 ₹ 13,001.25	0 0.00	2.10	0 0	0 0	0 0
10 Nov	25574.35	173.35 ₹ 13,001.25	0 0.00	2.46	0 0	0 0	0 0
7 Nov	25492.30	173.35 ₹ 13,001.25	0 0.00	2.48	0 0	0 0	0 0
6 Nov	25509.70	173.35 ₹ 13,001.25	0 0.00	2.39	0 0	0 0	0 0

For Nifty - strike price 26550 expiring on 09DEC2025

Delta for 26550 CE is -

Historical price for 26550 CE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 0.05, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -31843 which decreased total open position to 24261

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was 22.10, the open interest changed by 1930 which increased total open position to 56104

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.5, which was -1.85 lower than the previous day. The implied volatity was 7.19, the open interest changed by 19721 which increased total open position to 54174

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 4.95, which was -3.75 lower than the previous day. The implied volatity was 9.36, the open interest changed by 8077 which increased total open position to 34453

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 9.2, which was -8.1 lower than the previous day. The implied volatity was 10.10, the open interest changed by 9364 which increased total open position to 26376

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 17.7, which was -25 lower than the previous day. The implied volatity was 9.68, the open interest changed by 9640 which increased total open position to 17012

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 41, which was -19.8 lower than the previous day. The implied volatity was 9.39, the open interest changed by 4247 which increased total open position to 7372

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 62.35, which was -11.65 lower than the previous day. The implied volatity was 8.85, the open interest changed by 398 which increased total open position to 3125

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 73.9, which was -11.65 lower than the previous day. The implied volatity was 8.83, the open interest changed by 599 which increased total open position to 2727

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 90.35, which was 57.9 higher than the previous day. The implied volatity was 9.61, the open interest changed by 561 which increased total open position to 2128

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 29.3, which was -35.6 lower than the previous day. The implied volatity was 9.74, the open interest changed by 1252 which increased total open position to 1567

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 59.9, which was -42.9 lower than the previous day. The implied volatity was 10.60, the open interest changed by 191 which increased total open position to 315

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 100.35, which was -47.9 lower than the previous day. The implied volatity was 10.21, the open interest changed by 27 which increased total open position to 124

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 151, which was 43.75 higher than the previous day. The implied volatity was 10.23, the open interest changed by 33 which increased total open position to 97

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 112.25, which was 26.95 higher than the previous day. The implied volatity was 10.22, the open interest changed by 35 which increased total open position to 64

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 83.35, which was -90 lower than the previous day. The implied volatity was 10.48, the open interest changed by 29 which increased total open position to 29

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 173.35, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 173.35, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 173.35, 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 12 Nov NIFTY was trading at 25875.80. The strike last trading price was 173.35, which was 0 lower than the previous day. The implied volatity was 1.70, 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 173.35, 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

On 10 Nov NIFTY was trading at 25574.35. The strike last trading price was 173.35, which was 0 lower than the previous day. The implied volatity was 2.46, 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 173.35, which was 0 lower than the previous day. The implied volatity was 2.48, 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 173.35, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0

NIFTY 09DEC2025 26550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	25839.65	709.45 ₹ 53,208.75	112.25 8418.75	-	206 15,450	-85 -6,375	459 34,425
8 Dec	25960.55	611.4 ₹ 45,855	262.75 19706.25	22.89	3,030 2,27,250	51 3,825	544 40,800
5 Dec	26186.45	348.75 ₹ 26,156.25	-131.7 -9877.50	8.76	4,652 3,48,900	175 13,125	493 36,975
4 Dec	26033.75	484 ₹ 36,300	-46.45 -3483.75	-	1,585 1,18,875	19 1,425	318 23,850
3 Dec	25986.00	526.1 ₹ 39,457.5	69.6 5220.00	8.85	1,088 81,600	-36 -2,700	299 22,425
2 Dec	26032.20	442.55 ₹ 33,191.25	86.85 6513.75	5.58	757 56,775	-103 -7,725	335 25,125
1 Dec	26175.75	356.3 ₹ 26,722.5	29.6 2220.00	10.10	1,446 1,08,450	79 5,925	438 32,850
28 Nov	26202.95	318.3 ₹ 23,872.5	-16.9 -1267.50	8.21	616 46,200	160 12,000	359 26,925
27 Nov	26215.55	328.4 ₹ 24,630	-32.2 -2415.00	9.53	715 53,625	11 825	199 14,925
26 Nov	26205.30	353.5 ₹ 26,512.5	-167.1 -12532.50	10.23	382 28,650	171 12,825	188 14,100
25 Nov	25884.80	520.6 ₹ 39,045	0.6 45.00	-	72 5,400	2 150	17 1,275
24 Nov	25959.50	520 ₹ 39,000	108.3 8122.50	8.01	1 75	0 0	15 1,125
21 Nov	26068.15	411.7 ₹ 30,877.5	34.85 2613.75	7.71	16 1,200	1 75	15 1,125
20 Nov	26192.15	374.7 ₹ 28,102.5	-110.2 -8265.00	10.46	40 3,000	12 900	14 1,050
19 Nov	26052.65	484.9 ₹ 36,367.5	-26.5 -1987.50	11.17	3 225	2 150	2 150
18 Nov	25910.05	508 ₹ 38,100	-106.25 -7968.75	-	0 0	1 75	0 0
17 Nov	26013.45	508 ₹ 38,100	-106.25 -7968.75	10.90	12 900	1 75	4 300
14 Nov	25910.05	614.25 ₹ 46,068.75	-3 -225.00	12.52	6 450	3 225	3 225
13 Nov	25879.15	612.7 ₹ 45,952.5	-362.55 -27191.25	11.48	10 750	0 0	0 0
12 Nov	25875.80	975.25 ₹ 73,143.75	0 0.00	-	0 0	0 0	0 0
11 Nov	25694.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	25574.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	25492.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	25509.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 26550 expiring on 09DEC2025

Delta for 26550 PE is -

Historical price for 26550 PE is as follows

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 709.45, which was 112.25 higher than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 459

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 611.4, which was 262.75 higher than the previous day. The implied volatity was 22.89, the open interest changed by 51 which increased total open position to 544

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 348.75, which was -131.7 lower than the previous day. The implied volatity was 8.76, the open interest changed by 175 which increased total open position to 493

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 484, which was -46.45 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 318

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 526.1, which was 69.6 higher than the previous day. The implied volatity was 8.85, the open interest changed by -36 which decreased total open position to 299

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 442.55, which was 86.85 higher than the previous day. The implied volatity was 5.58, the open interest changed by -103 which decreased total open position to 335

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 356.3, which was 29.6 higher than the previous day. The implied volatity was 10.10, the open interest changed by 79 which increased total open position to 438

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 318.3, which was -16.9 lower than the previous day. The implied volatity was 8.21, the open interest changed by 160 which increased total open position to 359

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 328.4, which was -32.2 lower than the previous day. The implied volatity was 9.53, the open interest changed by 11 which increased total open position to 199

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 353.5, which was -167.1 lower than the previous day. The implied volatity was 10.23, the open interest changed by 171 which increased total open position to 188

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 520.6, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 520, which was 108.3 higher than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 15

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 411.7, which was 34.85 higher than the previous day. The implied volatity was 7.71, the open interest changed by 1 which increased total open position to 15

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 374.7, which was -110.2 lower than the previous day. The implied volatity was 10.46, the open interest changed by 12 which increased total open position to 14

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 484.9, which was -26.5 lower than the previous day. The implied volatity was 11.17, the open interest changed by 2 which increased total open position to 2

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 508, which was -106.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 508, which was -106.25 lower than the previous day. The implied volatity was 10.90, the open interest changed by 1 which increased total open position to 4

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 614.25, which was -3 lower than the previous day. The implied volatity was 12.52, the open interest changed by 3 which increased total open position to 3

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 612.7, which was -362.55 lower than the previous day. The implied volatity was 11.48, 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 975.25, 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 0, 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 0, 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 0, 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 0, 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