NIFTY

Nifty

25818.55 -41.55 (-0.16%)

L: 25770.35 H: 25929.15

Back to Option Chain

Historical option data for NIFTY
17 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 24100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1963.55 ₹ 1,47,266.25	237.75 17831.25	-	0 0	0 0	2 150
16 Dec	25860.10	1963.55 ₹ 1,47,266.25	237.75 17831.25	-	0 0	2 150	2 150
15 Dec	26027.30	1963.55 ₹ 1,47,266.25	237.75 17831.25	-	2 150	0 0	1 75

12 Dec	26046.95	1725.8 ₹ 1,29,435	-243.4 -18255.00	-	0 0	0 0	1 75
11 Dec	25898.55	1725.8 ₹ 1,29,435	-243.4 -18255.00	-	0 0	1 75	1 75
10 Dec	25758.00	1725.8 ₹ 1,29,435	-243.4 -18255.00	-	2 150	0 0	0 0

For Nifty - strike price 24100 expiring on 23DEC2025

Delta for 24100 CE is -

Historical price for 24100 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1963.55, which was 237.75 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 1963.55, which was 237.75 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 1963.55, which was 237.75 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 1725.8, which was -243.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1725.8, which was -243.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1725.8, which was -243.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NIFTY 23DEC2025 24100 PE
Delta: -0.01 Vega: 0.57 Theta: -1.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.45 ₹ 108.75	-0.6 -45.00	22.12	37,719 28,28,925	2,500 1,87,500	4,871 3,65,325
16 Dec	25860.10	2.15 ₹ 161.25	-1.25 -93.75	21.84	7,426 5,56,950	2,371 1,77,825	2,371 1,77,825
15 Dec	26027.30	3.25 ₹ 243.75	0.15 11.25	23.22	2,901 2,17,575	240 18,000	609 45,675
12 Dec	26046.95	2.8 ₹ 210	-0.3 -22.50	19.86	765 57,375	56 4,200	369 27,675
11 Dec	25898.55	2.75 ₹ 206.25	-2.35 -176.25	17.82	564 42,300	85 6,375	313 23,475
10 Dec	25758.00	4.65 ₹ 348.75	-13.95 -1046.25	17.32	581 43,575	228 17,100	228 17,100

For Nifty - strike price 24100 expiring on 23DEC2025

Delta for 24100 PE is -0.01

Historical price for 24100 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was 22.12, the open interest changed by 2500 which increased total open position to 4871

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was 21.84, the open interest changed by 2371 which increased total open position to 2371

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 23.22, the open interest changed by 240 which increased total open position to 609

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 19.86, the open interest changed by 56 which increased total open position to 369

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.75, which was -2.35 lower than the previous day. The implied volatity was 17.82, the open interest changed by 85 which increased total open position to 313

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 4.65, which was -13.95 lower than the previous day. The implied volatity was 17.32, the open interest changed by 228 which increased total open position to 228

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