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 24300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	1718 ₹ 1,28,850	138 10350.00	-	3 225	0 0	5 375
12 Dec	26046.95	1580 ₹ 1,18,500	0 0.00	-	0 0	-1 -75	5 375

11 Dec	25898.55	1580 ₹ 1,18,500	0 0.00	-	1 75	0 0	6 450
10 Dec	25758.00	1580 ₹ 1,18,500	-137.05 -10278.75	-	0 0	1 75	6 450
9 Dec	25839.65	1580 ₹ 1,18,500	-137.05 -10278.75	-	1 75	0 0	5 375
8 Dec	25960.55	1717.05 ₹ 1,28,778.75	-194.25 -14568.75	30.95	3 225	2 150	5 375
5 Dec	26186.45	1911.3 ₹ 1,43,347.5	89.4 6705.00	-	4 300	1 75	3 225
4 Dec	26033.75	1819.5 ₹ 1,36,462.5	51.3 3847.50	23.96	2 150	1 75	2 150
3 Dec	25986.00	1761.9 ₹ 1,32,142.5	-68.45 -5133.75	-	3 225	0 0	1 75
2 Dec	26032.20	1830.35 ₹ 1,37,276.25	-117.65 -8823.75	-	1 75	0 0	1 75
1 Dec	26175.75	1948 ₹ 1,46,100	-77.8 -5835.00	-	2 150	1 75	1 75
28 Nov	26202.95	2015.3 ₹ 1,51,147.5	433 32475.00	-	2 150	0 0	0 0
27 Nov	26215.55	1582.3 ₹ 1,18,672.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1582.3 ₹ 1,18,672.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1582.3 ₹ 1,18,672.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1582.3 ₹ 1,18,672.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1582.3 ₹ 1,18,672.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1582.3 ₹ 1,18,672.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1582.3 ₹ 1,18,672.5	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 24300 expiring on 16DEC2025

Delta for 24300 CE is -

Historical price for 24300 CE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1718, which was 138 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1580, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1580, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1580, which was -137.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1580, which was -137.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1717.05, which was -194.25 lower than the previous day. The implied volatity was 30.95, the open interest changed by 2 which increased total open position to 5

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1911.3, which was 89.4 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 1819.5, which was 51.3 higher than the previous day. The implied volatity was 23.96, 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 1761.9, which was -68.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1830.35, which was -117.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1948, which was -77.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2015.3, which was 433 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 1582.3, 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 1582.3, 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 1582.3, 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 1582.3, 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 1582.3, 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 1582.3, 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 1582.3, 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 24300 PE
Delta: -0.01 Vega: 0.22 Theta: -5.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	1.3 ₹ 97.5	-0.25 -18.75	51.99	89,260 66,94,500	7,936 5,95,200	20,323 15,24,225
12 Dec	26046.95	1.5 ₹ 112.5	-0.1 -7.50	27.06	76,697 57,52,275	-6,380 -4,78,500	12,387 9,29,025
11 Dec	25898.55	1.5 ₹ 112.5	-1.05 -78.75	22.55	1,79,048 1,34,28,600	11,208 8,40,600	18,767 14,07,525
10 Dec	25758.00	2.45 ₹ 183.75	-0.1 -7.50	20.39	95,858 71,89,350	3,555 2,66,625	7,559 5,66,925
9 Dec	25839.65	2.5 ₹ 187.5	-1.4 -105.00	19.89	27,729 20,79,675	2,980 2,23,500	4,004 3,00,300
8 Dec	25960.55	4.05 ₹ 303.75	1.2 90.00	20.88	5,382 4,03,650	685 51,375	1,024 76,800
5 Dec	26186.45	2.8 ₹ 210	-0.45 -33.75	19.17	633 47,475	58 4,350	339 25,425
4 Dec	26033.75	2.7 ₹ 202.5	-1.15 -86.25	16.96	380 28,500	161 12,075	281 21,075
3 Dec	25986.00	3.7 ₹ 277.5	-41.9 -3142.50	16.86	408 30,600	120 9,000	120 9,000
2 Dec	26032.20	45.6 ₹ 3,420	0 0.00	8.67	0 0	0 0	0 0
1 Dec	26175.75	45.6 ₹ 3,420	0 0.00	8.92	0 0	0 0	0 0
28 Nov	26202.95	45.6 ₹ 3,420	0 0.00	8.38	0 0	0 0	0 0
27 Nov	26215.55	45.6 ₹ 3,420	0 0.00	8.26	0 0	0 0	0 0
26 Nov	26205.30	45.6 ₹ 3,420	0 0.00	8.04	0 0	0 0	0 0
25 Nov	25884.80	45.6 ₹ 3,420	0 0.00	6.39	0 0	0 0	0 0
24 Nov	25959.50	45.6 ₹ 3,420	0 0.00	6.56	0 0	0 0	0 0
21 Nov	26068.15	45.6 ₹ 3,420	0 0.00	6.60	0 0	0 0	0 0
20 Nov	26192.15	45.6 ₹ 3,420	0 0.00	6.89	0 0	0 0	0 0
19 Nov	26052.65	45.6 ₹ 3,420	0 0.00	6.38	0 0	0 0	0 0
18 Nov	25910.05	45.6 ₹ 3,420	0 0.00	5.83	0 0	0 0	0 0
17 Nov	26013.45	45.6 ₹ 3,420	0 0.00	6.10	0 0	0 0	0 0
14 Nov	25910.05	45.6 ₹ 3,420	0 0.00	5.62	0 0	0 0	0 0
13 Nov	25879.15	45.6 ₹ 3,420	0 0.00	5.47	0 0	0 0	0 0

For Nifty - strike price 24300 expiring on 16DEC2025

Delta for 24300 PE is -0.01

Historical price for 24300 PE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 51.99, the open interest changed by 7936 which increased total open position to 20323

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 27.06, the open interest changed by -6380 which decreased total open position to 12387

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.5, which was -1.05 lower than the previous day. The implied volatity was 22.55, the open interest changed by 11208 which increased total open position to 18767

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2.45, which was -0.1 lower than the previous day. The implied volatity was 20.39, the open interest changed by 3555 which increased total open position to 7559

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2.5, which was -1.4 lower than the previous day. The implied volatity was 19.89, the open interest changed by 2980 which increased total open position to 4004

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 4.05, which was 1.2 higher than the previous day. The implied volatity was 20.88, the open interest changed by 685 which increased total open position to 1024

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 19.17, the open interest changed by 58 which increased total open position to 339

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.7, which was -1.15 lower than the previous day. The implied volatity was 16.96, the open interest changed by 161 which increased total open position to 281

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.7, which was -41.9 lower than the previous day. The implied volatity was 16.86, the open interest changed by 120 which increased total open position to 120

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 45.6, which was 0 lower than the previous day. The implied volatity was 8.67, 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 45.6, which was 0 lower than the previous day. The implied volatity was 8.92, 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 45.6, which was 0 lower than the previous day. The implied volatity was 8.38, 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 45.6, which was 0 lower than the previous day. The implied volatity was 8.26, 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 45.6, which was 0 lower than the previous day. The implied volatity was 8.04, 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 45.6, which was 0 lower than the previous day. The implied volatity was 6.39, 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 45.6, which was 0 lower than the previous day. The implied volatity was 6.56, 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 45.6, which was 0 lower than the previous day. The implied volatity was 6.60, 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 45.6, which was 0 lower than the previous day. The implied volatity was 6.89, 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 45.6, which was 0 lower than the previous day. The implied volatity was 6.38, 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 45.6, which was 0 lower than the previous day. The implied volatity was 5.83, 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 45.6, which was 0 lower than the previous day. The implied volatity was 6.10, 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 45.6, 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

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 45.6, which was 0 lower than the previous day. The implied volatity was 5.47, 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