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 24100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1935 ₹ 1,45,125	91.95 6896.25	-	2 150	0 0	7 525
11 Dec	25898.55	1843.05 ₹ 1,38,228.75	57.25 4293.75	-	0 0	0 0	7 525
10 Dec	25758.00	1843.05 ₹ 1,38,228.75	57.25 4293.75	55.42	2 150	1 75	7 525
9 Dec	25839.65	1785.8 ₹ 1,33,935	-136.55 -10241.25	-	4 300	3 225	6 450
8 Dec	25960.55	1919.2 ₹ 1,43,940	-193.55 -14516.25	33.13	3 225	1 75	3 225
5 Dec	26186.45	2112.75 ₹ 1,58,456.25	91.55 6866.25	-	4 300	0 0	2 150
4 Dec	26033.75	2018.55 ₹ 1,51,391.25	65.35 4901.25	26.10	3 225	0 0	2 150
3 Dec	25986.00	1958.85 ₹ 1,46,913.75	-79.1 -5932.50	-	2 150	0 0	2 150
2 Dec	26032.20	2037.95 ₹ 1,52,846.25	-108.4 -8130.00	-	3 225	-1 -75	2 150
1 Dec	26175.75	2146.35 ₹ 1,60,976.25	-78.7 -5902.50	-	2 150	3 225	3 225

28 Nov	26202.95	2212.75 ₹ 1,65,956.25	447 33525.00	-	12 900	0 0	0 0
27 Nov	26215.55	1765.75 ₹ 1,32,431.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1765.75 ₹ 1,32,431.25	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1765.75 ₹ 1,32,431.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1765.75 ₹ 1,32,431.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1765.75 ₹ 1,32,431.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1765.75 ₹ 1,32,431.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1765.75 ₹ 1,32,431.25	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 24100 expiring on 16DEC2025

Delta for 24100 CE is -

Historical price for 24100 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1935, which was 91.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1843.05, which was 57.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1843.05, which was 57.25 higher than the previous day. The implied volatity was 55.42, the open interest changed by 1 which increased total open position to 7

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1785.8, which was -136.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1919.2, which was -193.55 lower than the previous day. The implied volatity was 33.13, the open interest changed by 1 which increased total open position to 3

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2112.75, which was 91.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2018.55, which was 65.35 higher than the previous day. The implied volatity was 26.10, the open interest changed by 0 which decreased total open position to 2

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1958.85, which was -79.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2037.95, which was -108.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2146.35, which was -78.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2212.75, which was 447 higher than the previous day. The implied volatity was -, 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 1765.75, 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

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1765.75, 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

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1765.75, 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

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 1765.75, 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

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1765.75, 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

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1765.75, 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

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1765.75, 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

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 24100 PE
Delta: -0.01 Vega: 0.42 Theta: -1.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1.4 ₹ 105	-0.15 -11.25	29.70	60,556 45,41,700	425 31,875	14,393 10,79,475
11 Dec	25898.55	1.4 ₹ 105	-0.7 -52.50	24.89	73,962 55,47,150	5,612 4,20,900	13,968 10,47,600
10 Dec	25758.00	2 ₹ 150	-0.05 -3.75	22.26	89,434 67,07,550	-1,174 -88,050	8,356 6,26,700
9 Dec	25839.65	2.05 ₹ 153.75	-1.3 -97.50	21.60	33,584 25,18,800	8,598 6,44,850	9,530 7,14,750
8 Dec	25960.55	3 ₹ 225	0.5 37.50	22.19	2,134 1,60,050	823 61,725	932 69,900
5 Dec	26186.45	2.1 ₹ 157.5	-0.4 -30.00	20.23	426 31,950	13 975	109 8,175
4 Dec	26033.75	2.2 ₹ 165	-1.15 -86.25	18.22	299 22,425	40 3,000	96 7,200
3 Dec	25986.00	3.1 ₹ 232.5	-27.15 -2036.25	18.14	139 10,425	56 4,200	56 4,200
2 Dec	26032.20	30.25 ₹ 2,268.75	0 0.00	9.51	0 0	0 0	0 0
1 Dec	26175.75	30.25 ₹ 2,268.75	0 0.00	9.73	0 0	0 0	0 0
28 Nov	26202.95	30.25 ₹ 2,268.75	0 0.00	9.13	0 0	0 0	0 0
27 Nov	26215.55	30.25 ₹ 2,268.75	0 0.00	9.00	0 0	0 0	0 0
26 Nov	26205.30	30.25 ₹ 2,268.75	0 0.00	8.76	0 0	0 0	0 0
25 Nov	25884.80	30.25 ₹ 2,268.75	0 0.00	7.46	0 0	0 0	0 0
24 Nov	25959.50	30.25 ₹ 2,268.75	0 0.00	7.63	0 0	0 0	0 0
21 Nov	26068.15	30.25 ₹ 2,268.75	0 0.00	7.25	0 0	0 0	0 0
20 Nov	26192.15	30.25 ₹ 2,268.75	0 0.00	7.91	0 0	0 0	0 0
19 Nov	26052.65	30.25 ₹ 2,268.75	0 0.00	7.01	0 0	0 0	0 0
18 Nov	25910.05	30.25 ₹ 2,268.75	0 0.00	6.46	0 0	0 0	0 0
17 Nov	26013.45	30.25 ₹ 2,268.75	0 0.00	6.72	0 0	0 0	0 0
14 Nov	25910.05	30.25 ₹ 2,268.75	0 0.00	6.21	0 0	0 0	0 0
13 Nov	25879.15	30.25 ₹ 2,268.75	0 0.00	6.06	0 0	0 0	0 0

For Nifty - strike price 24100 expiring on 16DEC2025

Delta for 24100 PE is -0.01

Historical price for 24100 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 29.70, the open interest changed by 425 which increased total open position to 14393

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 24.89, the open interest changed by 5612 which increased total open position to 13968

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 22.26, the open interest changed by -1174 which decreased total open position to 8356

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2.05, which was -1.3 lower than the previous day. The implied volatity was 21.60, the open interest changed by 8598 which increased total open position to 9530

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3, which was 0.5 higher than the previous day. The implied volatity was 22.19, the open interest changed by 823 which increased total open position to 932

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.1, which was -0.4 lower than the previous day. The implied volatity was 20.23, the open interest changed by 13 which increased total open position to 109

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.2, which was -1.15 lower than the previous day. The implied volatity was 18.22, the open interest changed by 40 which increased total open position to 96

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.1, which was -27.15 lower than the previous day. The implied volatity was 18.14, the open interest changed by 56 which increased total open position to 56

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 30.25, which was 0 lower than the previous day. The implied volatity was 9.51, 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 30.25, which was 0 lower than the previous day. The implied volatity was 9.73, 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 30.25, which was 0 lower than the previous day. The implied volatity was 9.13, 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 30.25, which was 0 lower than the previous day. The implied volatity was 9.00, 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 30.25, which was 0 lower than the previous day. The implied volatity was 8.76, 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 30.25, which was 0 lower than the previous day. The implied volatity was 7.46, 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 30.25, which was 0 lower than the previous day. The implied volatity was 7.63, 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 30.25, which was 0 lower than the previous day. The implied volatity was 7.25, 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 30.25, which was 0 lower than the previous day. The implied volatity was 7.91, 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 30.25, which was 0 lower than the previous day. The implied volatity was 7.01, 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 30.25, which was 0 lower than the previous day. The implied volatity was 6.46, 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 30.25, which was 0 lower than the previous day. The implied volatity was 6.72, 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 30.25, which was 0 lower than the previous day. The implied volatity was 6.21, 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 30.25, which was 0 lower than the previous day. The implied volatity was 6.06, 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