NIFTY

Nifty

26027.3 -19.65 (-0.08%)

L: 25904.75 H: 26047.15

Back to Option Chain

Historical option data for NIFTY
15 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 24150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	1797.3 ₹ 1,34,797.5	64.85 4863.75	-	2 150	1 75	3 225
12 Dec	26046.95	1729.95 ₹ 1,29,746.25	-125 -9375.00	-	0 0	0 0	2 150
11 Dec	25898.55	1729.95 ₹ 1,29,746.25	-125 -9375.00	-	0 0	0 0	2 150
10 Dec	25758.00	1729.95 ₹ 1,29,746.25	-125 -9375.00	-	0 0	0 0	2 150
9 Dec	25839.65	1729.95 ₹ 1,29,746.25	-125 -9375.00	-	2 150	0 0	2 150
8 Dec	25960.55	1850.15 ₹ 1,38,761.25	-210.15 -15761.25	29.48	2 150	-1 -75	2 150
5 Dec	26186.45	2060.3 ₹ 1,54,522.5	89.5 6712.50	-	2 150	1 75	3 225
4 Dec	26033.75	1968.25 ₹ 1,47,618.75	53.8 4035.00	25.45	2 150	1 75	2 150
3 Dec	25986.00	1907.85 ₹ 1,43,088.75	-114.2 -8565.00	-	3 225	1 75	1 75
2 Dec	26032.20	2022.05 ₹ 1,51,653.75	-153.35 -11501.25	24.41	1 75	0 0	0 0
1 Dec	26175.75	2163.1 ₹ 1,62,232.5	443.7 33277.50	-	0 0	0 0	0 0
28 Nov	26202.95	2163.1 ₹ 1,62,232.5	443.7 33277.50	-	12 900	0 0	0 0
27 Nov	26215.55	1719.4 ₹ 1,28,955	0 0.00	-	0 0	0 0	0 0

26 Nov	26205.30	1719.4 ₹ 1,28,955	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1719.4 ₹ 1,28,955	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1719.4 ₹ 1,28,955	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1719.4 ₹ 1,28,955	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1719.4 ₹ 1,28,955	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1719.4 ₹ 1,28,955	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 24150 expiring on 16DEC2025

Delta for 24150 CE is -

Historical price for 24150 CE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1797.3, which was 64.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1729.95, which was -125 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 1729.95, which was -125 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1729.95, which was -125 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1729.95, which was -125 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 1850.15, which was -210.15 lower than the previous day. The implied volatity was 29.48, 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 2060.3, which was 89.5 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 1968.25, which was 53.8 higher than the previous day. The implied volatity was 25.45, 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 1907.85, which was -114.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 2022.05, which was -153.35 lower than the previous day. The implied volatity was 24.41, 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 2163.1, which was 443.7 higher 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 2163.1, which was 443.7 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 1719.4, 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 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1719.4, 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 1719.4, 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 1719.4, 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 1719.4, 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 1719.4, 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 1719.4, 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 24150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	0.9 ₹ 67.5	-0.55 -41.25	-	32,388 24,29,100	-509 -38,175	2,071 1,55,325
12 Dec	26046.95	1.55 ₹ 116.25	0.05 3.75	29.28	20,232 15,17,400	-131 -9,825	2,580 1,93,500
11 Dec	25898.55	1.4 ₹ 105	-0.8 -60.00	24.30	39,630 29,72,250	725 54,375	2,711 2,03,325
10 Dec	25758.00	2.1 ₹ 157.5	-0.15 -11.25	21.62	35,448 26,58,600	1,433 1,07,475	1,986 1,48,950
9 Dec	25839.65	2.1 ₹ 157.5	-1.25 -93.75	21.11	2,034 1,52,550	512 38,400	553 41,475
8 Dec	25960.55	3.15 ₹ 236.25	-30.45 -2283.75	21.79	234 17,550	41 3,075	41 3,075
5 Dec	26186.45	33.6 ₹ 2,520	0 0.00	11.27	0 0	0 0	0 0
4 Dec	26033.75	33.6 ₹ 2,520	0 0.00	9.72	0 0	0 0	0 0
3 Dec	25986.00	33.6 ₹ 2,520	0 0.00	9.28	0 0	0 0	0 0
2 Dec	26032.20	33.6 ₹ 2,520	0 0.00	9.30	0 0	0 0	0 0
1 Dec	26175.75	33.6 ₹ 2,520	0 0.00	9.50	0 0	0 0	0 0
28 Nov	26202.95	33.6 ₹ 2,520	0 0.00	8.94	0 0	0 0	0 0
27 Nov	26215.55	33.6 ₹ 2,520	0 0.00	8.81	0 0	0 0	0 0
26 Nov	26205.30	33.6 ₹ 2,520	0 0.00	8.58	0 0	0 0	0 0
25 Nov	25884.80	33.6 ₹ 2,520	0 0.00	7.27	0 0	0 0	0 0
24 Nov	25959.50	33.6 ₹ 2,520	0 0.00	7.44	0 0	0 0	0 0
21 Nov	26068.15	33.6 ₹ 2,520	0 0.00	7.09	0 0	0 0	0 0
20 Nov	26192.15	33.6 ₹ 2,520	0 0.00	7.37	0 0	0 0	0 0
19 Nov	26052.65	33.6 ₹ 2,520	0 0.00	6.85	0 0	0 0	0 0
18 Nov	25910.05	33.6 ₹ 2,520	0 0.00	6.31	0 0	0 0	0 0
17 Nov	26013.45	33.6 ₹ 2,520	0 0.00	6.57	0 0	0 0	0 0
14 Nov	25910.05	33.6 ₹ 2,520	0 0.00	6.06	0 0	0 0	0 0
13 Nov	25879.15	33.6 ₹ 2,520	0 0.00	5.91	0 0	0 0	0 0

For Nifty - strike price 24150 expiring on 16DEC2025

Delta for 24150 PE is -

Historical price for 24150 PE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -509 which decreased total open position to 2071

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 29.28, the open interest changed by -131 which decreased total open position to 2580

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.4, which was -0.8 lower than the previous day. The implied volatity was 24.30, the open interest changed by 725 which increased total open position to 2711

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 21.62, the open interest changed by 1433 which increased total open position to 1986

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2.1, which was -1.25 lower than the previous day. The implied volatity was 21.11, the open interest changed by 512 which increased total open position to 553

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.15, which was -30.45 lower than the previous day. The implied volatity was 21.79, the open interest changed by 41 which increased total open position to 41

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was 11.27, 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 33.6, 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 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was 9.28, 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 33.6, which was 0 lower than the previous day. The implied volatity was 9.30, 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 33.6, which was 0 lower than the previous day. The implied volatity was 9.50, 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 33.6, 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 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was 8.81, 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 33.6, which was 0 lower than the previous day. The implied volatity was 8.58, 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 33.6, which was 0 lower than the previous day. The implied volatity was 7.27, 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 33.6, which was 0 lower than the previous day. The implied volatity was 7.44, 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 33.6, which was 0 lower than the previous day. The implied volatity was 7.09, 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 33.6, which was 0 lower than the previous day. The implied volatity was 7.37, 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 33.6, which was 0 lower than the previous day. The implied volatity was 6.85, 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 33.6, which was 0 lower than the previous day. The implied volatity was 6.31, 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 33.6, which was 0 lower than the previous day. The implied volatity was 6.57, 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 33.6, 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

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was 5.91, 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