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 24250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1627.2 ₹ 1,22,040	-137.85 -10338.75	-	0 0	0 0	5 375

11 Dec	25898.55	1627.2 ₹ 1,22,040	-137.85 -10338.75	-	0 0	0 0	5 375
10 Dec	25758.00	1627.2 ₹ 1,22,040	-137.85 -10338.75	-	0 0	0 0	5 375
9 Dec	25839.65	1627.2 ₹ 1,22,040	-137.85 -10338.75	-	2 150	1 75	5 375
8 Dec	25960.55	1765.05 ₹ 1,32,378.75	-99.9 -7492.50	31.29	4 300	4 300	4 300
5 Dec	26186.45	1860.85 ₹ 1,39,563.75	90.05 6753.75	-	0 0	0 0	0 0
4 Dec	26033.75	1860.85 ₹ 1,39,563.75	90.05 6753.75	22.42	4 300	0 0	3 225
3 Dec	25986.00	1770.8 ₹ 1,32,810	-109.65 -8223.75	-	4 300	-1 -75	3 225
2 Dec	26032.20	1883.25 ₹ 1,41,243.75	-122.35 -9176.25	-	2 150	0 0	4 300
1 Dec	26175.75	2005.6 ₹ 1,50,420	-72.75 -5456.25	-	3 225	4 300	4 300
28 Nov	26202.95	2065.85 ₹ 1,54,938.75	438.2 32865.00	-	12 900	0 0	0 0
27 Nov	26215.55	1627.65 ₹ 1,22,073.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1627.65 ₹ 1,22,073.75	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1627.65 ₹ 1,22,073.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1627.65 ₹ 1,22,073.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1627.65 ₹ 1,22,073.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1627.65 ₹ 1,22,073.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1627.65 ₹ 1,22,073.75	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 24250 expiring on 16DEC2025

Delta for 24250 CE is -

Historical price for 24250 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1627.2, which was -137.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1627.2, which was -137.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1627.2, which was -137.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1627.2, which was -137.85 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 1765.05, which was -99.9 lower than the previous day. The implied volatity was 31.29, the open interest changed by 4 which increased total open position to 4

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1860.85, which was 90.05 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 1860.85, which was 90.05 higher than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 3

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1770.8, which was -109.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1883.25, which was -122.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 2005.6, which was -72.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2065.85, which was 438.2 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 1627.65, 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 1627.65, 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 1627.65, 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 1627.65, 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 1627.65, 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 1627.65, 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 1627.65, 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 24250 PE
Delta: -0.01 Vega: 0.48 Theta: -1.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1.55 ₹ 116.25	0 0.00	27.87	40,540 30,40,500	992 74,400	3,777 2,83,275
11 Dec	25898.55	1.45 ₹ 108.75	-1 -75.00	23.14	42,299 31,72,425	1,049 78,675	2,785 2,08,875
10 Dec	25758.00	2.4 ₹ 180	-0.1 -7.50	20.77	34,954 26,21,550	1,018 76,350	1,736 1,30,200
9 Dec	25839.65	2.5 ₹ 187.5	-1.45 -108.75	20.44	4,120 3,09,000	639 47,925	718 53,850
8 Dec	25960.55	3.35 ₹ 251.25	0.55 41.25	20.87	628 47,100	70 5,250	79 5,925
5 Dec	26186.45	2.35 ₹ 176.25	-0.65 -48.75	19.19	32 2,400	9 675	9 675
4 Dec	26033.75	3 ₹ 225	-38.3 -2872.50	17.70	58 4,350	0 0	0 0
3 Dec	25986.00	41.3 ₹ 3,097.5	0 0.00	8.85	0 0	0 0	0 0
2 Dec	26032.20	41.3 ₹ 3,097.5	0 0.00	8.88	0 0	0 0	0 0
1 Dec	26175.75	41.3 ₹ 3,097.5	0 0.00	9.09	0 0	0 0	0 0
28 Nov	26202.95	41.3 ₹ 3,097.5	0 0.00	8.57	0 0	0 0	0 0
27 Nov	26215.55	41.3 ₹ 3,097.5	0 0.00	8.44	0 0	0 0	0 0
26 Nov	26205.30	41.3 ₹ 3,097.5	0 0.00	8.22	0 0	0 0	0 0
25 Nov	25884.80	41.3 ₹ 3,097.5	0 0.00	6.57	0 0	0 0	0 0
24 Nov	25959.50	41.3 ₹ 3,097.5	0 0.00	6.73	0 0	0 0	0 0
21 Nov	26068.15	41.3 ₹ 3,097.5	0 0.00	6.76	0 0	0 0	0 0
20 Nov	26192.15	41.3 ₹ 3,097.5	0 0.00	7.05	0 0	0 0	0 0
19 Nov	26052.65	41.3 ₹ 3,097.5	0 0.00	6.54	0 0	0 0	0 0
18 Nov	25910.05	41.3 ₹ 3,097.5	0 0.00	5.99	0 0	0 0	0 0
17 Nov	26013.45	41.3 ₹ 3,097.5	0 0.00	6.27	0 0	0 0	0 0
14 Nov	25910.05	41.3 ₹ 3,097.5	0 0.00	5.78	0 0	0 0	0 0
13 Nov	25879.15	41.3 ₹ 3,097.5	0 0.00	5.62	0 0	0 0	0 0

For Nifty - strike price 24250 expiring on 16DEC2025

Delta for 24250 PE is -0.01

Historical price for 24250 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 27.87, the open interest changed by 992 which increased total open position to 3777

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.45, which was -1 lower than the previous day. The implied volatity was 23.14, the open interest changed by 1049 which increased total open position to 2785

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 20.77, the open interest changed by 1018 which increased total open position to 1736

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2.5, which was -1.45 lower than the previous day. The implied volatity was 20.44, the open interest changed by 639 which increased total open position to 718

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.35, which was 0.55 higher than the previous day. The implied volatity was 20.87, the open interest changed by 70 which increased total open position to 79

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was 19.19, the open interest changed by 9 which increased total open position to 9

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 3, which was -38.3 lower than the previous day. The implied volatity was 17.70, 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 41.3, which was 0 lower than the previous day. The implied volatity was 8.85, 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 41.3, which was 0 lower than the previous day. The implied volatity was 8.88, 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 41.3, which was 0 lower than the previous day. The implied volatity was 9.09, 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 41.3, which was 0 lower than the previous day. The implied volatity was 8.57, 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 41.3, which was 0 lower than the previous day. The implied volatity was 8.44, 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 41.3, which was 0 lower than the previous day. The implied volatity was 8.22, 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 41.3, 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 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 41.3, which was 0 lower than the previous day. The implied volatity was 6.73, 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 41.3, which was 0 lower than the previous day. The implied volatity was 6.76, 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 41.3, which was 0 lower than the previous day. The implied volatity was 7.05, 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 41.3, which was 0 lower than the previous day. The implied volatity was 6.54, 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 41.3, which was 0 lower than the previous day. The implied volatity was 5.99, 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 41.3, which was 0 lower than the previous day. The implied volatity was 6.27, 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 41.3, which was 0 lower than the previous day. The implied volatity was 5.78, 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 41.3, which was 0 lower than the previous day. The implied volatity was 5.62, 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