NIFTY

Nifty

25815.55 -3.00 (-0.01%)

L: 25726.3 H: 25902.35

Back to Option Chain

Historical option data for NIFTY
18 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 24200 CE
Delta: 0.89 Vega: 5.58 Theta: -31.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1725 ₹ 1,29,375	63.4 4755.00	46.50	4 300	-2 -150	35 2,625
17 Dec	25818.55	1656.15 ₹ 1,24,211.25	-43.85 -3288.75	-	39 2,925	-9 -675	37 2,775
16 Dec	25860.10	1700 ₹ 1,27,500	-174.1 -13057.50	22.75	6 450	46 3,450	46 3,450
15 Dec	26027.30	1874.1 ₹ 1,40,557.5	-11.8 -885.00	23.80	2 150	0 0	51 3,825
12 Dec	26046.95	1885.9 ₹ 1,41,442.5	115.9 8692.50	-	2 150	1 75	51 3,825

11 Dec	25898.55	1770 ₹ 1,32,750	136 10200.00	-	36 2,700	36 2,700	50 3,750
10 Dec	25758.00	1640 ₹ 1,23,000	-59.15 -4436.25	19.03	12 900	9 675	14 1,050
9 Dec	25839.65	1699.15 ₹ 1,27,436.25	-150.85 -11313.75	-	1 75	1 75	5 375
8 Dec	25960.55	1850 ₹ 1,38,750	-197.25 -14793.75	20.51	6 450	3 225	4 300
5 Dec	26186.45	2047.25 ₹ 1,53,543.75	108.25 8118.75	-	2 150	1 75	1 75
4 Dec	26033.75	1930.65 ₹ 1,44,798.75	28.7 2152.50	-	2 150	0 0	0 0
3 Dec	25986.00	1894.55 ₹ 1,42,091.25	20.05 1503.75	-	2 150	0 0	0 0
2 Dec	26032.20	1874.5 ₹ 1,40,587.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1874.5 ₹ 1,40,587.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1874.5 ₹ 1,40,587.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1874.5 ₹ 1,40,587.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1874.5 ₹ 1,40,587.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1874.5 ₹ 1,40,587.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1874.5 ₹ 1,40,587.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1874.5 ₹ 1,40,587.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24200 expiring on 23DEC2025

Delta for 24200 CE is 0.89

Historical price for 24200 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1725, which was 63.4 higher than the previous day. The implied volatity was 46.50, the open interest changed by -2 which decreased total open position to 35

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1656.15, which was -43.85 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 37

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1700, which was -174.1 lower than the previous day. The implied volatity was 22.75, the open interest changed by 46 which increased total open position to 46

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1874.1, which was -11.8 lower than the previous day. The implied volatity was 23.80, the open interest changed by 0 which decreased total open position to 51

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1885.9, which was 115.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 51

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1770, which was 136 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 50

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1640, which was -59.15 lower than the previous day. The implied volatity was 19.03, the open interest changed by 9 which increased total open position to 14

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1699.15, which was -150.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1850, which was -197.25 lower than the previous day. The implied volatity was 20.51, the open interest changed by 3 which increased total open position to 4

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2047.25, which was 108.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1930.65, which was 28.7 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 1894.55, which was 20.05 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 1874.5, 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 1874.5, 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 1874.5, 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 1874.5, 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 1874.5, 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 1874.5, 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 1874.5, 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 1874.5, 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 24200 PE
Delta: -0.01 Vega: 0.53 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1.4 ₹ 105	-0.25 -18.75	22.73	75,723 56,79,225	3,046 2,28,450	11,551 8,66,325
17 Dec	25818.55	1.5 ₹ 112.5	-0.65 -48.75	21.04	61,505 46,12,875	3,517 2,63,775	8,505 6,37,875
16 Dec	25860.10	2.1 ₹ 157.5	-1.5 -112.50	20.66	15,150 11,36,250	4,988 3,74,100	4,988 3,74,100
15 Dec	26027.30	3.55 ₹ 266.25	0.2 15.00	22.41	8,224 6,16,800	2,035 1,52,625	3,743 2,80,725
12 Dec	26046.95	3.1 ₹ 232.5	-0.3 -22.50	19.21	1,949 1,46,175	258 19,350	1,708 1,28,100
11 Dec	25898.55	3.1 ₹ 232.5	-2.55 -191.25	17.23	1,493 1,11,975	220 16,500	1,450 1,08,750
10 Dec	25758.00	5.35 ₹ 401.25	0.55 41.25	16.78	2,836 2,12,700	633 47,475	1,230 92,250
9 Dec	25839.65	4.65 ₹ 348.75	-1.4 -105.00	16.55	1,102 82,650	235 17,625	597 44,775
8 Dec	25960.55	5.75 ₹ 431.25	2.1 157.50	17.27	375 28,125	122 9,150	362 27,150
5 Dec	26186.45	3.55 ₹ 266.25	-2.05 -153.75	16.50	343 25,725	-34 -2,550	240 18,000
4 Dec	26033.75	5.3 ₹ 397.5	-1 -75.00	15.84	25 1,875	21 1,575	274 20,550
3 Dec	25986.00	7 ₹ 525	1.05 78.75	16.00	166 12,450	96 7,200	253 18,975
2 Dec	26032.20	5.95 ₹ 446.25	-1.05 -78.75	15.75	28 2,100	22 1,650	157 11,775
1 Dec	26175.75	7 ₹ 525	-1.05 -78.75	16.62	29 2,175	-1 -75	135 10,125
28 Nov	26202.95	7.6 ₹ 570	-3.1 -232.50	16.03	14 1,050	4 300	136 10,200
27 Nov	26215.55	10.7 ₹ 802.5	-1.1 -82.50	16.72	9 675	-1 -75	132 9,900
26 Nov	26205.30	11 ₹ 825	-1.65 -123.75	16.43	250 18,750	109 8,175	133 9,975
25 Nov	25884.80	11.75 ₹ 881.25	-3.25 -243.75	-	19 1,425	13 975	24 1,800
24 Nov	25959.50	15 ₹ 1,125	-3 -225.00	15.24	19 1,425	9 675	11 825
21 Nov	26068.15	18 ₹ 1,350	-5.3 -397.50	15.82	3 225	2 150	2 150

For Nifty - strike price 24200 expiring on 23DEC2025

Delta for 24200 PE is -0.01

Historical price for 24200 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 22.73, the open interest changed by 3046 which increased total open position to 11551

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 21.04, the open interest changed by 3517 which increased total open position to 8505

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.1, which was -1.5 lower than the previous day. The implied volatity was 20.66, the open interest changed by 4988 which increased total open position to 4988

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.55, which was 0.2 higher than the previous day. The implied volatity was 22.41, the open interest changed by 2035 which increased total open position to 3743

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.1, which was -0.3 lower than the previous day. The implied volatity was 19.21, the open interest changed by 258 which increased total open position to 1708

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.1, which was -2.55 lower than the previous day. The implied volatity was 17.23, the open interest changed by 220 which increased total open position to 1450

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 5.35, which was 0.55 higher than the previous day. The implied volatity was 16.78, the open interest changed by 633 which increased total open position to 1230

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 4.65, which was -1.4 lower than the previous day. The implied volatity was 16.55, the open interest changed by 235 which increased total open position to 597

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 5.75, which was 2.1 higher than the previous day. The implied volatity was 17.27, the open interest changed by 122 which increased total open position to 362

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.55, which was -2.05 lower than the previous day. The implied volatity was 16.50, the open interest changed by -34 which decreased total open position to 240

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 5.3, which was -1 lower than the previous day. The implied volatity was 15.84, the open interest changed by 21 which increased total open position to 274

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 7, which was 1.05 higher than the previous day. The implied volatity was 16.00, the open interest changed by 96 which increased total open position to 253

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was 15.75, the open interest changed by 22 which increased total open position to 157

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 16.62, the open interest changed by -1 which decreased total open position to 135

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 7.6, which was -3.1 lower than the previous day. The implied volatity was 16.03, the open interest changed by 4 which increased total open position to 136

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 10.7, which was -1.1 lower than the previous day. The implied volatity was 16.72, the open interest changed by -1 which decreased total open position to 132

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 11, which was -1.65 lower than the previous day. The implied volatity was 16.43, the open interest changed by 109 which increased total open position to 133

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 11.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 24

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 15.24, the open interest changed by 9 which increased total open position to 11

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 18, which was -5.3 lower than the previous day. The implied volatity was 15.82, the open interest changed by 2 which increased total open position to 2

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