NIFTY

Nifty

25966.4 +150.85 (0.58%)

L: 25880.45 H: 25993.35

Back to Option Chain

Historical option data for NIFTY
19 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 24050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

19 Dec	25966.40	2012.7 ₹ 1,50,952.5	87 6525.00	-	0 0	0 0	2 150
18 Dec	25815.55	2012.7 ₹ 1,50,952.5	87 6525.00	-	0 0	0 0	2 150
17 Dec	25818.55	2012.7 ₹ 1,50,952.5	87 6525.00	-	0 0	0 0	2 150
16 Dec	25860.10	2012.7 ₹ 1,50,952.5	87 6525.00	-	0 0	2 150	2 150
15 Dec	26027.30	2012.7 ₹ 1,50,952.5	87 6525.00	-	2 150	0 0	1 75
12 Dec	26046.95	1919.65 ₹ 1,43,973.75	-97.2 -7290.00	-	0 0	1 75	1 75
11 Dec	25898.55	1919.65 ₹ 1,43,973.75	-97.2 -7290.00	-	2 150	0 0	0 0

For Nifty - strike price 24050 expiring on 23DEC2025

Delta for 24050 CE is -

Historical price for 24050 CE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 2012.7, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 2012.7, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2012.7, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2012.7, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 2012.7, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1919.65, which was -97.2 lower 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 1919.65, which was -97.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 24050 PE
Delta: -0.01 Vega: 0.43 Theta: -1.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25966.40	1.4 ₹ 105	-0.05 -3.75	29.29	38,364 28,77,300	529 39,675	2,703 2,02,725
18 Dec	25815.55	1.25 ₹ 93.75	-0.35 -26.25	24.31	28,268 21,20,100	393 29,475	2,174 1,63,050
17 Dec	25818.55	1.5 ₹ 112.5	-0.55 -41.25	22.78	16,568 12,42,600	1,183 88,725	1,781 1,33,575
16 Dec	25860.10	2.45 ₹ 183.75	-0.8 -60.00	22.75	1,387 1,04,025	598 44,850	598 44,850
15 Dec	26027.30	3.15 ₹ 236.25	-0.2 -15.00	23.66	652 48,900	285 21,375	372 27,900
12 Dec	26046.95	3.35 ₹ 251.25	0.4 30.00	20.78	84 6,300	28 2,100	87 6,525
11 Dec	25898.55	3.2 ₹ 240	-13.35 -1001.25	18.62	287 21,525	59 4,425	59 4,425

For Nifty - strike price 24050 expiring on 23DEC2025

Delta for 24050 PE is -0.01

Historical price for 24050 PE is as follows

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 29.29, the open interest changed by 529 which increased total open position to 2703

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 24.31, the open interest changed by 393 which increased total open position to 2174

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 22.78, the open interest changed by 1183 which increased total open position to 1781

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.45, which was -0.8 lower than the previous day. The implied volatity was 22.75, the open interest changed by 598 which increased total open position to 598

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.15, which was -0.2 lower than the previous day. The implied volatity was 23.66, the open interest changed by 285 which increased total open position to 372

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.35, which was 0.4 higher than the previous day. The implied volatity was 20.78, the open interest changed by 28 which increased total open position to 87

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.2, which was -13.35 lower than the previous day. The implied volatity was 18.62, the open interest changed by 59 which increased total open position to 59

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