NIFTY

Nifty

25860.1 -167.20 (-0.64%)

L: 25834.35 H: 25980.75

Back to Option Chain

Historical option data for NIFTY
17 Dec 2025 09:10 AM 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 24250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25902.40	1673.4 ₹ 1,25,505	-144.35 -10826.25	-	1 75	0 0	3 225
16 Dec	25860.10	1673.4 ₹ 1,25,505	-144.35 -10826.25	31.21	1 75	3 225	3 225
15 Dec	26027.30	1807 ₹ 1,35,525	-48.65 -3648.75	-	3 225	0 0	3 225
12 Dec	26046.95	1855.65 ₹ 1,39,173.75	140.55 10541.25	-	1 75	2 150	3 225
11 Dec	25898.55	1711.7 ₹ 1,28,377.5	139.4 10455.00	-	3 225	0 0	1 75
10 Dec	25758.00	1572.3 ₹ 1,17,922.5	-108.15 -8111.25	-	2 150	0 0	1 75
9 Dec	25839.65	1676.2 ₹ 1,25,715	-99.55 -7466.25	-	2 150	1 75	1 75
8 Dec	25960.55	1770.1 ₹ 1,32,757.5	-124.3 -9322.50	-	2 150	0 0	0 0
5 Dec	26186.45	1886.25 ₹ 1,41,468.75	28.85 2163.75	-	0 0	0 0	0 0
4 Dec	26033.75	1886.25 ₹ 1,41,468.75	28.85 2163.75	-	2 150	0 0	0 0
3 Dec	25986.00	1846.25 ₹ 1,38,468.75	18.75 1406.25	-	2 150	0 0	0 0
2 Dec	26032.20	1827.5 ₹ 1,37,062.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1827.5 ₹ 1,37,062.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1827.5 ₹ 1,37,062.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1827.5 ₹ 1,37,062.5	0 0.00	-	0 0	0 0	0 0

26 Nov	26205.30	1827.5 ₹ 1,37,062.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24250 expiring on 23DEC2025

Delta for 24250 CE is -

Historical price for 24250 CE is as follows

On 17 Dec NIFTY was trading at 25902.40. The strike last trading price was 1673.4, which was -144.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1673.4, which was -144.35 lower than the previous day. The implied volatity was 31.21, the open interest changed by 3 which increased total open position to 3

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1807, which was -48.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1855.65, which was 140.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1711.7, which was 139.4 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 1572.3, which was -108.15 lower than the previous day. The implied volatity was -, 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 1676.2, which was -99.55 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 1770.1, which was -124.3 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 1886.25, which was 28.85 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 1886.25, which was 28.85 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 1846.25, which was 18.75 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 1827.5, 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 1827.5, 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 1827.5, 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 1827.5, 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 1827.5, 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 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 24 Nov NIFTY was trading at 25959.50. 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 21 Nov NIFTY was trading at 26068.15. 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 23DEC2025 24250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25902.40	2.4 ₹ 180	-1.15 -86.25	-	1,166 87,450	109 8,175	339 25,425
16 Dec	25860.10	2.4 ₹ 180	-1.15 -86.25	20.44	1,166 87,450	230 17,250	230 17,250
15 Dec	26027.30	3.55 ₹ 266.25	0.2 15.00	21.86	896 67,200	77 5,775	145 10,875
12 Dec	26046.95	3.45 ₹ 258.75	0.25 18.75	19.02	376 28,200	-4 -300	68 5,100
11 Dec	25898.55	2.95 ₹ 221.25	-2.85 -213.75	16.68	322 24,150	24 1,800	72 5,400
10 Dec	25758.00	5.75 ₹ 431.25	0.45 33.75	16.37	318 23,850	48 3,600	48 3,600
9 Dec	25839.65	5.8 ₹ 435	-20.2 -1515.00	16.66	12 900	0 0	0 0
8 Dec	25960.55	26 ₹ 1,950	0 0.00	8.16	0 0	0 0	0 0
5 Dec	26186.45	26 ₹ 1,950	0 0.00	8.48	0 0	0 0	0 0
4 Dec	26033.75	26 ₹ 1,950	0 0.00	7.73	0 0	0 0	0 0
3 Dec	25986.00	26 ₹ 1,950	0 0.00	7.47	0 0	0 0	0 0
2 Dec	26032.20	26 ₹ 1,950	0 0.00	7.58	0 0	0 0	0 0
1 Dec	26175.75	26 ₹ 1,950	0 0.00	7.86	0 0	0 0	0 0
28 Nov	26202.95	26 ₹ 1,950	0 0.00	7.19	0 0	0 0	0 0
27 Nov	26215.55	26 ₹ 1,950	0 0.00	7.13	0 0	0 0	0 0
26 Nov	26205.30	26 ₹ 1,950	0 0.00	6.98	0 0	0 0	0 0
25 Nov	25884.80	26 ₹ 1,950	0 0.00	5.89	0 0	0 0	0 0
24 Nov	25959.50	26 ₹ 1,950	0 0.00	6.05	0 0	0 0	0 0
21 Nov	26068.15	26 ₹ 1,950	0 0.00	6.17	0 0	0 0	0 0

For Nifty - strike price 24250 expiring on 23DEC2025

Delta for 24250 PE is -

Historical price for 24250 PE is as follows

On 17 Dec NIFTY was trading at 25902.40. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 109 which increased total open position to 339

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was 20.44, the open interest changed by 230 which increased total open position to 230

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 21.86, the open interest changed by 77 which increased total open position to 145

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.45, which was 0.25 higher than the previous day. The implied volatity was 19.02, the open interest changed by -4 which decreased total open position to 68

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.95, which was -2.85 lower than the previous day. The implied volatity was 16.68, the open interest changed by 24 which increased total open position to 72

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was 16.37, the open interest changed by 48 which increased total open position to 48

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 5.8, which was -20.2 lower than the previous day. The implied volatity was 16.66, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 26, which was 0 lower than the previous day. The implied volatity was 8.16, 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 26, which was 0 lower than the previous day. The implied volatity was 8.48, 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 26, which was 0 lower than the previous day. The implied volatity was 7.73, 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 26, which was 0 lower than the previous day. The implied volatity was 7.47, 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 26, which was 0 lower than the previous day. The implied volatity was 7.58, 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 26, which was 0 lower than the previous day. The implied volatity was 7.86, 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 26, which was 0 lower than the previous day. The implied volatity was 7.19, 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 26, which was 0 lower than the previous day. The implied volatity was 7.13, 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 26, which was 0 lower than the previous day. The implied volatity was 6.98, 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 26, which was 0 lower than the previous day. The implied volatity was 5.89, 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 26, which was 0 lower than the previous day. The implied volatity was 6.05, 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 26, which was 0 lower than the previous day. The implied volatity was 6.17, 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