NIFTY

Nifty

25860.1 -167.20 (-0.64%)

L: 25834.35 H: 25980.75

Back to Option Chain

Historical option data for NIFTY
16 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 16-DEC-2025 24000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	1864 ₹ 1,39,800	-166.55 -12491.25	-	443 33,225	241 18,075	241 18,075
15 Dec	26027.30	2022.65 ₹ 1,51,698.75	-32.95 -2471.25	-	418 31,350	-357 -26,775	559 41,925
12 Dec	26046.95	2065.75 ₹ 1,54,931.25	140.85 10563.75	-	295 22,125	-82 -6,150	916 68,700
11 Dec	25898.55	1929.25 ₹ 1,44,693.75	135.55 10166.25	26.99	261 19,575	-30 -2,250	998 74,850
10 Dec	25758.00	1788.85 ₹ 1,34,163.75	-90.3 -6772.50	28.01	195 14,625	-1 -75	1,028 77,100
9 Dec	25839.65	1879.15 ₹ 1,40,936.25	-111.75 -8381.25	-	954 71,550	383 28,725	1,029 77,175
8 Dec	25960.55	1972.5 ₹ 1,47,937.5	-274.15 -20561.25	-	686 51,450	481 36,075	646 48,450
5 Dec	26186.45	2247.6 ₹ 1,68,570	162.1 12157.50	-	166 12,450	142 10,650	165 12,375
4 Dec	26033.75	2085.5 ₹ 1,56,412.5	65.15 4886.25	-	3 225	2 150	23 1,725
3 Dec	25986.00	2020.35 ₹ 1,51,526.25	-139.65 -10473.75	-	12 900	6 450	21 1,575
2 Dec	26032.20	2160 ₹ 1,62,000	-82.4 -6180.00	22.47	4 300	1 75	15 1,125
1 Dec	26175.75	2242.4 ₹ 1,68,180	-67.9 -5092.50	-	15 1,125	13 975	14 1,050
28 Nov	26202.95	2314.15 ₹ 1,73,561.25	-1.1 -82.50	-	2 150	0 0	1 75
27 Nov	26215.55	2319 ₹ 1,73,925	1.1 82.50	-	2 150	1 75	1 75
26 Nov	26205.30	2328.35 ₹ 1,74,626.25	469.1 35182.50	-	7 525	0 0	0 0
25 Nov	25884.80	1859.25 ₹ 1,39,443.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1859.25 ₹ 1,39,443.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1859.25 ₹ 1,39,443.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1859.25 ₹ 1,39,443.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1859.25 ₹ 1,39,443.75	0 0.00	-	0 0	0 0	0 0
18 Nov	25910.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	26013.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	25910.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

13 Nov	25879.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24000 expiring on 16DEC2025

Delta for 24000 CE is -

Historical price for 24000 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1864, which was -166.55 lower than the previous day. The implied volatity was -, the open interest changed by 241 which increased total open position to 241

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2022.65, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by -357 which decreased total open position to 559

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2065.75, which was 140.85 higher than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 916

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1929.25, which was 135.55 higher than the previous day. The implied volatity was 26.99, the open interest changed by -30 which decreased total open position to 998

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1788.85, which was -90.3 lower than the previous day. The implied volatity was 28.01, the open interest changed by -1 which decreased total open position to 1028

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1879.15, which was -111.75 lower than the previous day. The implied volatity was -, the open interest changed by 383 which increased total open position to 1029

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1972.5, which was -274.15 lower than the previous day. The implied volatity was -, the open interest changed by 481 which increased total open position to 646

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2247.6, which was 162.1 higher than the previous day. The implied volatity was -, the open interest changed by 142 which increased total open position to 165

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2085.5, which was 65.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2020.35, which was -139.65 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 21

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2160, which was -82.4 lower than the previous day. The implied volatity was 22.47, the open interest changed by 1 which increased total open position to 15

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2242.4, which was -67.9 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 14

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2314.15, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2319, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 2328.35, which was 469.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1859.25, 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 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 1859.25, 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 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1859.25, 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 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1859.25, 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 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1859.25, 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 18 Nov NIFTY was trading at 25910.05. 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 17 Nov NIFTY was trading at 26013.45. 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 14 Nov NIFTY was trading at 25910.05. 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 13 Nov NIFTY was trading at 25879.15. 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

NIFTY 16DEC2025 24000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-0.95 -71.25	-	1,39,285 1,04,46,375	32,499 24,37,425	32,499 24,37,425
15 Dec	26027.30	1 ₹ 75	-0.3 -22.50	-	2,37,577 1,78,18,275	-22,728 -17,04,600	66,175 49,63,125
12 Dec	26046.95	1.2 ₹ 90	-0.2 -15.00	30.57	2,45,318 1,83,98,850	18,486 13,86,450	88,903 66,67,725
11 Dec	25898.55	1.35 ₹ 101.25	-0.75 -56.25	26.04	2,34,778 1,76,08,350	18,769 14,07,675	70,417 52,81,275
10 Dec	25758.00	1.95 ₹ 146.25	0.05 3.75	23.39	2,31,033 1,73,27,475	21,404 16,05,300	51,648 38,73,600
9 Dec	25839.65	1.9 ₹ 142.5	-1.1 -82.50	22.49	87,494 65,62,050	15,856 11,89,200	30,244 22,68,300
8 Dec	25960.55	3.05 ₹ 228.75	0.75 56.25	23.30	32,639 24,47,925	8,604 6,45,300	14,388 10,79,100
5 Dec	26186.45	2.15 ₹ 161.25	-0.2 -15.00	21.16	8,590 6,44,250	2,525 1,89,375	5,784 4,33,800
4 Dec	26033.75	2.2 ₹ 165	-0.9 -67.50	19.12	3,117 2,33,775	710 53,250	3,259 2,44,425
3 Dec	25986.00	3.05 ₹ 228.75	-1.2 -90.00	18.95	3,321 2,49,075	721 54,075	2,549 1,91,175
2 Dec	26032.20	3.95 ₹ 296.25	0.05 3.75	19.48	2,464 1,84,800	1,007 75,525	1,828 1,37,100
1 Dec	26175.75	3.6 ₹ 270	-0.7 -52.50	19.54	808 60,600	192 14,400	821 61,575
28 Nov	26202.95	4.25 ₹ 318.75	-1.45 -108.75	18.51	456 34,200	136 10,200	629 47,175
27 Nov	26215.55	5.6 ₹ 420	-1.3 -97.50	18.85	190 14,250	28 2,100	493 36,975
26 Nov	26205.30	6.65 ₹ 498.75	-0.4 -30.00	18.77	359 26,925	36 2,700	465 34,875
25 Nov	25884.80	6.75 ₹ 506.25	-1.4 -105.00	16.19	2,017 1,51,275	140 10,500	429 32,175
24 Nov	25959.50	8.05 ₹ 603.75	-1.9 -142.50	16.88	279 20,925	59 4,425	289 21,675
21 Nov	26068.15	9.95 ₹ 746.25	-0.6 -45.00	17.20	100 7,500	43 3,225	230 17,250
20 Nov	26192.15	10.45 ₹ 783.75	-0.9 -67.50	17.83	104 7,800	65 4,875	187 14,025
19 Nov	26052.65	11.35 ₹ 851.25	-2.65 -198.75	16.93	142 10,650	89 6,675	122 9,150
18 Nov	25910.05	14 ₹ 1,050	-0.1 -7.50	16.29	25 1,875	19 1,425	33 2,475
17 Nov	26013.45	14.1 ₹ 1,057.5	-3.4 -255.00	16.81	28 2,100	11 825	14 1,050
14 Nov	25910.05	15 ₹ 1,125	-4.95 -371.25	15.72	4 300	0 0	3 225
13 Nov	25879.15	19.95 ₹ 1,496.25	-5.6 -420.00	16.17	4 300	3 225	3 225

For Nifty - strike price 24000 expiring on 16DEC2025

Delta for 24000 PE is -

Historical price for 24000 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 32499 which increased total open position to 32499

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -22728 which decreased total open position to 66175

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 30.57, the open interest changed by 18486 which increased total open position to 88903

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 26.04, the open interest changed by 18769 which increased total open position to 70417

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 23.39, the open interest changed by 21404 which increased total open position to 51648

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 22.49, the open interest changed by 15856 which increased total open position to 30244

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.05, which was 0.75 higher than the previous day. The implied volatity was 23.30, the open interest changed by 8604 which increased total open position to 14388

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 21.16, the open interest changed by 2525 which increased total open position to 5784

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.2, which was -0.9 lower than the previous day. The implied volatity was 19.12, the open interest changed by 710 which increased total open position to 3259

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.05, which was -1.2 lower than the previous day. The implied volatity was 18.95, the open interest changed by 721 which increased total open position to 2549

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 3.95, which was 0.05 higher than the previous day. The implied volatity was 19.48, the open interest changed by 1007 which increased total open position to 1828

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 3.6, which was -0.7 lower than the previous day. The implied volatity was 19.54, the open interest changed by 192 which increased total open position to 821

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 4.25, which was -1.45 lower than the previous day. The implied volatity was 18.51, the open interest changed by 136 which increased total open position to 629

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 5.6, which was -1.3 lower than the previous day. The implied volatity was 18.85, the open interest changed by 28 which increased total open position to 493

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 6.65, which was -0.4 lower than the previous day. The implied volatity was 18.77, the open interest changed by 36 which increased total open position to 465

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 6.75, which was -1.4 lower than the previous day. The implied volatity was 16.19, the open interest changed by 140 which increased total open position to 429

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 8.05, which was -1.9 lower than the previous day. The implied volatity was 16.88, the open interest changed by 59 which increased total open position to 289

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 9.95, which was -0.6 lower than the previous day. The implied volatity was 17.20, the open interest changed by 43 which increased total open position to 230

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 10.45, which was -0.9 lower than the previous day. The implied volatity was 17.83, the open interest changed by 65 which increased total open position to 187

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 11.35, which was -2.65 lower than the previous day. The implied volatity was 16.93, the open interest changed by 89 which increased total open position to 122

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 14, which was -0.1 lower than the previous day. The implied volatity was 16.29, the open interest changed by 19 which increased total open position to 33

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 14.1, which was -3.4 lower than the previous day. The implied volatity was 16.81, the open interest changed by 11 which increased total open position to 14

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 15, which was -4.95 lower than the previous day. The implied volatity was 15.72, the open interest changed by 0 which decreased total open position to 3

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 19.95, which was -5.6 lower than the previous day. The implied volatity was 16.17, the open interest changed by 3 which increased total open position to 3

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