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 24150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1785 ₹ 1,33,875	-139.35 -10451.25	-	0 0	3 225	5 375
16 Dec	25860.10	1785 ₹ 1,33,875	-139.35 -10451.25	34.26	3 225	2 150	2 150
15 Dec	26027.30	1921.8 ₹ 1,44,135	-31 -2325.00	22.71	2 150	1 75	2 150
12 Dec	26046.95	1948.2 ₹ 1,46,115	146.45 10983.75	-	2 150	0 0	1 75
11 Dec	25898.55	1801.75 ₹ 1,35,131.25	122.15 9161.25	-	2 150	0 0	1 75
10 Dec	25758.00	1679.6 ₹ 1,25,970	-89.6 -6720.00	14.92	7 525	0 0	1 75
9 Dec	25839.65	1769.2 ₹ 1,32,690	-103.55 -7766.25	-	2 150	1 75	1 75
8 Dec	25960.55	1866.3 ₹ 1,39,972.5	-122.2 -9165.00	-	2 150	0 0	0 0
5 Dec	26186.45	1980.1 ₹ 1,48,507.5	28.9 2167.50	-	0 0	0 0	0 0
4 Dec	26033.75	1980.1 ₹ 1,48,507.5	28.9 2167.50	-	2 150	0 0	0 0
3 Dec	25986.00	1943.8 ₹ 1,45,785	22.05 1653.75	-	2 150	0 0	0 0

2 Dec	26032.20	1921.75 ₹ 1,44,131.25	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1921.75 ₹ 1,44,131.25	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1921.75 ₹ 1,44,131.25	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1921.75 ₹ 1,44,131.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1921.75 ₹ 1,44,131.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24150 expiring on 23DEC2025

Delta for 24150 CE is -

Historical price for 24150 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1785, which was -139.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1785, which was -139.35 lower than the previous day. The implied volatity was 34.26, 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 1921.8, which was -31 lower than the previous day. The implied volatity was 22.71, the open interest changed by 1 which increased total open position to 2

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1948.2, which was 146.45 higher 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 1801.75, which was 122.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1679.6, which was -89.6 lower than the previous day. The implied volatity was 14.92, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1769.2, which was -103.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1866.3, which was -122.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1980.1, which was 28.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1980.1, which was 28.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1943.8, which was 22.05 higher than the previous day. The implied volatity was -, 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 1921.75, 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 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1921.75, 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 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1921.75, 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 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1921.75, 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 1921.75, 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

NIFTY 23DEC2025 24150 PE
Delta: -0.01 Vega: 0.60 Theta: -1.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.5 ₹ 112.5	-0.6 -45.00	21.63	20,145 15,10,875	998 74,850	1,297 97,275
16 Dec	25860.10	2.1 ₹ 157.5	-1.4 -105.00	21.22	908 68,100	299 22,425	299 22,425
15 Dec	26027.30	3.15 ₹ 236.25	0.05 3.75	22.59	502 37,650	20 1,500	228 17,100
12 Dec	26046.95	3.6 ₹ 270	0.7 52.50	20.06	274 20,550	-39 -2,925	208 15,600
11 Dec	25898.55	2.9 ₹ 217.5	-2.3 -172.50	17.51	461 34,575	52 3,900	247 18,525
10 Dec	25758.00	5.8 ₹ 435	0.65 48.75	17.44	405 30,375	53 3,975	195 14,625
9 Dec	25839.65	4.4 ₹ 330	-2 -150.00	16.80	167 12,525	83 6,225	142 10,650
8 Dec	25960.55	6.2 ₹ 465	1.45 108.75	17.83	44 3,300	7 525	59 4,425
5 Dec	26186.45	4.75 ₹ 356.25	-1.25 -93.75	17.53	11 825	10 750	52 3,900
4 Dec	26033.75	6 ₹ 450	-0.2 -15.00	16.56	12 900	1 75	42 3,150
3 Dec	25986.00	6.2 ₹ 465	-0.35 -26.25	16.07	36 2,700	7 525	41 3,075
2 Dec	26032.20	6.55 ₹ 491.25	-0.15 -11.25	16.32	25 1,875	14 1,050	34 2,550
1 Dec	26175.75	7.15 ₹ 536.25	0.15 11.25	17.02	32 2,400	12 900	20 1,500
28 Nov	26202.95	7 ₹ 525	-4.25 -318.75	16.16	13 975	1 75	8 600
27 Nov	26215.55	11.25 ₹ 843.75	1 75.00	17.20	3 225	2 150	7 525
26 Nov	26205.30	10.25 ₹ 768.75	-10.6 -795.00	16.57	7 525	5 375	5 375

For Nifty - strike price 24150 expiring on 23DEC2025

Delta for 24150 PE is -0.01

Historical price for 24150 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 21.63, the open interest changed by 998 which increased total open position to 1297

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.1, which was -1.4 lower than the previous day. The implied volatity was 21.22, the open interest changed by 299 which increased total open position to 299

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.15, which was 0.05 higher than the previous day. The implied volatity was 22.59, the open interest changed by 20 which increased total open position to 228

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.6, which was 0.7 higher than the previous day. The implied volatity was 20.06, the open interest changed by -39 which decreased total open position to 208

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.9, which was -2.3 lower than the previous day. The implied volatity was 17.51, the open interest changed by 52 which increased total open position to 247

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 5.8, which was 0.65 higher than the previous day. The implied volatity was 17.44, the open interest changed by 53 which increased total open position to 195

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 4.4, which was -2 lower than the previous day. The implied volatity was 16.80, the open interest changed by 83 which increased total open position to 142

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 6.2, which was 1.45 higher than the previous day. The implied volatity was 17.83, the open interest changed by 7 which increased total open position to 59

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4.75, which was -1.25 lower than the previous day. The implied volatity was 17.53, the open interest changed by 10 which increased total open position to 52

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 6, which was -0.2 lower than the previous day. The implied volatity was 16.56, the open interest changed by 1 which increased total open position to 42

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 6.2, which was -0.35 lower than the previous day. The implied volatity was 16.07, the open interest changed by 7 which increased total open position to 41

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 6.55, which was -0.15 lower than the previous day. The implied volatity was 16.32, the open interest changed by 14 which increased total open position to 34

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7.15, which was 0.15 higher than the previous day. The implied volatity was 17.02, the open interest changed by 12 which increased total open position to 20

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 7, which was -4.25 lower than the previous day. The implied volatity was 16.16, the open interest changed by 1 which increased total open position to 8

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 11.25, which was 1 higher than the previous day. The implied volatity was 17.20, the open interest changed by 2 which increased total open position to 7

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 10.25, which was -10.6 lower than the previous day. The implied volatity was 16.57, the open interest changed by 5 which increased total open position to 5

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