NIFTY

Nifty

26046.95 +148.40 (0.57%)

L: 25938.45 H: 26057.6

Back to Option Chain

Historical option data for NIFTY
12 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 24050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1824.9 ₹ 1,36,867.5	-4.75 -356.25	-	0 0	0 0	2 150
11 Dec	25898.55	1824.9 ₹ 1,36,867.5	-4.75 -356.25	-	0 0	-1 -75	2 150
10 Dec	25758.00	1824.9 ₹ 1,36,867.5	-4.75 -356.25	46.20	2 150	1 75	3 225
9 Dec	25839.65	1826.75 ₹ 1,37,006.25	-128.35 -9626.25	-	2 150	0 0	2 150
8 Dec	25960.55	1949.95 ₹ 1,46,246.25	-209.5 -15712.50	30.64	2 150	-1 -75	2 150
5 Dec	26186.45	2159.45 ₹ 1,61,958.75	89.45 6708.75	-	2 150	1 75	3 225
4 Dec	26033.75	2067.4 ₹ 1,55,055	46.8 3510.00	26.42	2 150	1 75	2 150
3 Dec	25986.00	2008.35 ₹ 1,50,626.25	-69.95 -5246.25	-	9 675	0 0	1 75

2 Dec	26032.20	2078.3 ₹ 1,55,872.5	-118.1 -8857.50	-	1 75	0 0	1 75
1 Dec	26175.75	2196.4 ₹ 1,64,730	-63.85 -4788.75	-	2 150	0 0	1 75
28 Nov	26202.95	2256.5 ₹ 1,69,237.5	-28.5 -2137.50	-	2 150	1 75	1 75
27 Nov	26215.55	2275.95 ₹ 1,70,696.25	463.55 34766.25	-	2 150	0 0	0 0
26 Nov	26205.30	1812.4 ₹ 1,35,930	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1812.4 ₹ 1,35,930	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1812.4 ₹ 1,35,930	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1812.4 ₹ 1,35,930	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1812.4 ₹ 1,35,930	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1812.4 ₹ 1,35,930	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 24050 expiring on 16DEC2025

Delta for 24050 CE is -

Historical price for 24050 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1824.9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1824.9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1824.9, which was -4.75 lower than the previous day. The implied volatity was 46.20, the open interest changed by 1 which increased total open position to 3

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1826.75, which was -128.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1949.95, which was -209.5 lower than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2159.45, which was 89.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2067.4, which was 46.8 higher than the previous day. The implied volatity was 26.42, the open interest changed by 1 which increased total open position to 2

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 2008.35, which was -69.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2078.3, which was -118.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2196.4, which was -63.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2256.5, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2275.95, which was 463.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1812.4, 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 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1812.4, 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 1812.4, 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 1812.4, 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 1812.4, 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 1812.4, 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 24050 PE
Delta: -0.01 Vega: 0.41 Theta: -1.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1.4 ₹ 105	-0.05 -3.75	30.34	20,800 15,60,000	770 57,750	2,163 1,62,225
11 Dec	25898.55	1.35 ₹ 101.25	-0.7 -52.50	25.42	27,956 20,96,700	23 1,725	1,393 1,04,475
10 Dec	25758.00	1.8 ₹ 135	-0.25 -18.75	22.45	33,367 25,02,525	827 62,025	1,370 1,02,750
9 Dec	25839.65	1.95 ₹ 146.25	-1.25 -93.75	22.02	2,329 1,74,675	485 36,375	543 40,725
8 Dec	25960.55	3.35 ₹ 251.25	1.2 90.00	23.05	225 16,875	24 1,800	58 4,350
5 Dec	26186.45	2.15 ₹ 161.25	-0.25 -18.75	20.76	114 8,550	8 600	34 2,550
4 Dec	26033.75	2.15 ₹ 161.25	-25 -1875.00	18.67	52 3,900	26 1,950	26 1,950
3 Dec	25986.00	27.15 ₹ 2,036.25	0 0.00	9.72	0 0	0 0	0 0
2 Dec	26032.20	27.15 ₹ 2,036.25	0 0.00	9.72	0 0	0 0	0 0
1 Dec	26175.75	27.15 ₹ 2,036.25	0 0.00	9.93	0 0	0 0	0 0
28 Nov	26202.95	27.15 ₹ 2,036.25	0 0.00	9.32	0 0	0 0	0 0
27 Nov	26215.55	27.15 ₹ 2,036.25	0 0.00	9.18	0 0	0 0	0 0
26 Nov	26205.30	27.15 ₹ 2,036.25	0 0.00	8.94	0 0	0 0	0 0
25 Nov	25884.80	27.15 ₹ 2,036.25	0 0.00	7.64	0 0	0 0	0 0
24 Nov	25959.50	27.15 ₹ 2,036.25	0 0.00	7.78	0 0	0 0	0 0
21 Nov	26068.15	27.15 ₹ 2,036.25	0 0.00	7.78	0 0	0 0	0 0
20 Nov	26192.15	27.15 ₹ 2,036.25	0 0.00	8.06	0 0	0 0	0 0
19 Nov	26052.65	27.15 ₹ 2,036.25	0 0.00	7.17	0 0	0 0	0 0
18 Nov	25910.05	27.15 ₹ 2,036.25	0 0.00	6.61	0 0	0 0	0 0
17 Nov	26013.45	27.15 ₹ 2,036.25	0 0.00	6.87	0 0	0 0	0 0
14 Nov	25910.05	27.15 ₹ 2,036.25	0 0.00	6.36	0 0	0 0	0 0
13 Nov	25879.15	27.15 ₹ 2,036.25	0 0.00	6.20	0 0	0 0	0 0

For Nifty - strike price 24050 expiring on 16DEC2025

Delta for 24050 PE is -0.01

Historical price for 24050 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 30.34, the open interest changed by 770 which increased total open position to 2163

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.35, which was -0.7 lower than the previous day. The implied volatity was 25.42, the open interest changed by 23 which increased total open position to 1393

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 22.45, the open interest changed by 827 which increased total open position to 1370

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1.95, which was -1.25 lower than the previous day. The implied volatity was 22.02, the open interest changed by 485 which increased total open position to 543

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.35, which was 1.2 higher than the previous day. The implied volatity was 23.05, the open interest changed by 24 which increased total open position to 58

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 20.76, the open interest changed by 8 which increased total open position to 34

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.15, which was -25 lower than the previous day. The implied volatity was 18.67, the open interest changed by 26 which increased total open position to 26

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 9.72, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 9.72, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 9.93, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 9.32, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 9.18, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 8.94, 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 27.15, which was 0 lower than the previous day. The implied volatity was 7.64, 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 27.15, which was 0 lower than the previous day. The implied volatity was 7.78, 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 27.15, which was 0 lower than the previous day. The implied volatity was 7.78, 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 27.15, which was 0 lower than the previous day. The implied volatity was 8.06, 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 27.15, which was 0 lower than the previous day. The implied volatity was 7.17, 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 27.15, which was 0 lower than the previous day. The implied volatity was 6.61, 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 27.15, which was 0 lower than the previous day. The implied volatity was 6.87, 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 27.15, which was 0 lower than the previous day. The implied volatity was 6.36, 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 27.15, which was 0 lower than the previous day. The implied volatity was 6.20, 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