NIFTY

Nifty

25815.55 -3.00 (-0.01%)

L: 25726.3 H: 25902.35

Back to Option Chain

Historical option data for NIFTY
18 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 23-DEC-2025 24000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1833.3 ₹ 1,37,497.5	-23.1 -1732.50	-	262 19,650	-19 -1,425	933 69,975
17 Dec	25818.55	1866.05 ₹ 1,39,953.75	-35.1 -2632.50	26.91	119 8,925	12 900	952 71,400
16 Dec	25860.10	1895.5 ₹ 1,42,162.5	-171.25 -12843.75	-	671 50,325	940 70,500	940 70,500
15 Dec	26027.30	2064.05 ₹ 1,54,803.75	-13.65 -1023.75	-	292 21,900	291 21,825	292 21,900
12 Dec	26046.95	2077.7 ₹ 1,55,827.5	12.95 971.25	-	3 225	1 75	1 75

11 Dec	25898.55	2064.75 ₹ 1,54,856.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24000 expiring on 23DEC2025

Delta for 24000 CE is -

Historical price for 24000 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1833.3, which was -23.1 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 933

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1866.05, which was -35.1 lower than the previous day. The implied volatity was 26.91, the open interest changed by 12 which increased total open position to 952

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1895.5, which was -171.25 lower than the previous day. The implied volatity was -, the open interest changed by 940 which increased total open position to 940

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2064.05, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 291 which increased total open position to 292

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2077.7, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2064.75, 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

NIFTY 23DEC2025 24000 PE
Delta: -0.01 Vega: 0.45 Theta: -1.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1.25 ₹ 93.75	-0.35 -26.25	24.94	1,87,428 1,40,57,100	20,665 15,49,875	75,057 56,29,275
17 Dec	25818.55	1.5 ₹ 112.5	-0.45 -33.75	23.38	1,45,028 1,08,77,100	16,877 12,65,775	54,392 40,79,400
16 Dec	25860.10	2 ₹ 150	-1.1 -82.50	22.74	72,581 54,43,575	37,515 28,13,625	37,515 28,13,625
15 Dec	26027.30	3.05 ₹ 228.75	0.05 3.75	24.09	34,059 25,54,425	13,331 9,99,825	15,380 11,53,500
12 Dec	26046.95	3.05 ₹ 228.75	0.05 3.75	20.98	5,327 3,99,525	1,606 1,20,450	2,049 1,53,675
11 Dec	25898.55	3 ₹ 225	-11.7 -877.50	18.90	920 69,000	443 33,225	443 33,225

For Nifty - strike price 24000 expiring on 23DEC2025

Delta for 24000 PE is -0.01

Historical price for 24000 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 24.94, the open interest changed by 20665 which increased total open position to 75057

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 23.38, the open interest changed by 16877 which increased total open position to 54392

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 22.74, the open interest changed by 37515 which increased total open position to 37515

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 24.09, the open interest changed by 13331 which increased total open position to 15380

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 20.98, the open interest changed by 1606 which increased total open position to 2049

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3, which was -11.7 lower than the previous day. The implied volatity was 18.90, the open interest changed by 443 which increased total open position to 443

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