NIFTY

Nifty

25818.55 -41.55 (-0.16%)

L: 25770.35 H: 25929.15

Back to Option Chain

Historical option data for NIFTY
17 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 24300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	25818.55	1765 ₹ 1,32,375	-23.4 -1755.00	-	0 0	0 0	3 225
16 Dec	25860.10	1765 ₹ 1,32,375	-23.4 -1755.00	-	0 0	3 225	3 225
15 Dec	26027.30	1765 ₹ 1,32,375	-23.4 -1755.00	-	5 375	1 75	3 225
12 Dec	26046.95	1788.4 ₹ 1,34,130	115.05 8628.75	-	2 150	1 75	2 150
11 Dec	25898.55	1671.15 ₹ 1,25,336.25	144.9 10867.50	-	2 150	0 0	1 75
10 Dec	25758.00	1526.25 ₹ 1,14,468.75	-104 -7800.00	-	8 600	0 0	1 75
9 Dec	25839.65	1626.75 ₹ 1,22,006.25	-99.25 -7443.75	-	2 150	1 75	1 75
8 Dec	25960.55	1720.55 ₹ 1,29,041.25	-119.55 -8966.25	-	2 150	0 0	0 0
5 Dec	26186.45	1832 ₹ 1,37,400	23.95 1796.25	-	0 0	0 0	0 0
4 Dec	26033.75	1832 ₹ 1,37,400	23.95 1796.25	-	2 150	0 0	0 0
3 Dec	25986.00	1796.9 ₹ 1,34,767.5	16.15 1211.25	-	2 150	0 0	0 0
2 Dec	26032.20	1780.75 ₹ 1,33,556.25	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1780.75 ₹ 1,33,556.25	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1780.75 ₹ 1,33,556.25	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1780.75 ₹ 1,33,556.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1780.75 ₹ 1,33,556.25	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 24300 expiring on 23DEC2025

Delta for 24300 CE is -

Historical price for 24300 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1765, which was -23.4 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 1765, which was -23.4 lower than the previous day. The implied volatity was -, 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 1765, which was -23.4 lower 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 1788.4, which was 115.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1671.15, which was 144.9 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 1526.25, which was -104 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 1626.75, which was -99.25 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 1720.55, which was -119.55 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 1832, which was 23.95 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 1832, which was 23.95 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 1796.9, which was 16.15 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 1780.75, 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 1780.75, 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 1780.75, 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 1780.75, 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 1780.75, 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 24300 PE
Delta: -0.01 Vega: 0.70 Theta: -1.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.7 ₹ 127.5	-0.65 -48.75	20.18	51,689 38,76,675	4,981 3,73,575	7,865 5,89,875
16 Dec	25860.10	2.3 ₹ 172.5	-1.5 -112.50	19.78	10,517 7,88,775	2,884 2,16,300	2,884 2,16,300
15 Dec	26027.30	3.85 ₹ 288.75	0.3 22.50	21.56	7,014 5,26,050	1,820 1,36,500	2,552 1,91,400
12 Dec	26046.95	3 ₹ 225	-0.45 -33.75	18.23	2,599 1,94,925	208 15,600	732 54,900
11 Dec	25898.55	3.45 ₹ 258.75	-3 -225.00	16.59	961 72,075	65 4,875	524 39,300
10 Dec	25758.00	5.2 ₹ 390	-0.4 -30.00	15.81	1,117 83,775	178 13,350	459 34,425
9 Dec	25839.65	5.8 ₹ 435	-0.35 -26.25	16.20	259 19,425	131 9,825	281 21,075
8 Dec	25960.55	5.5 ₹ 412.5	0 0.00	16.33	191 14,325	88 6,600	150 11,250
5 Dec	26186.45	5.5 ₹ 412.5	-0.25 -18.75	16.74	8 600	2 150	62 4,650
4 Dec	26033.75	5.75 ₹ 431.25	-0.7 -52.50	15.37	24 1,800	2 150	60 4,500
3 Dec	25986.00	6.7 ₹ 502.5	0.25 18.75	15.16	31 2,325	5 375	58 4,350
2 Dec	26032.20	6.45 ₹ 483.75	-0.55 -41.25	15.23	7 525	7 525	53 3,975
1 Dec	26175.75	7 ₹ 525	-1.4 -105.00	15.92	30 2,250	17 1,275	46 3,450
28 Nov	26202.95	7.9 ₹ 592.5	-1.45 -108.75	15.47	13 975	-4 -300	29 2,175
27 Nov	26215.55	9.05 ₹ 678.75	-2.45 -183.75	15.63	33 2,475	7 525	33 2,475
26 Nov	26205.30	11.45 ₹ 858.75	-3.55 -266.25	15.87	13 975	10 750	26 1,950
25 Nov	25884.80	15 ₹ 1,125	-2 -150.00	14.23	15 1,125	14 1,050	16 1,200
24 Nov	25959.50	17 ₹ 1,275	-12 -900.00	14.91	4 300	2 150	2 150
21 Nov	26068.15	29 ₹ 2,175	0 0.00	6.02	0 0	0 0	0 0

For Nifty - strike price 24300 expiring on 23DEC2025

Delta for 24300 PE is -0.01

Historical price for 24300 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 20.18, the open interest changed by 4981 which increased total open position to 7865

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.3, which was -1.5 lower than the previous day. The implied volatity was 19.78, the open interest changed by 2884 which increased total open position to 2884

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.85, which was 0.3 higher than the previous day. The implied volatity was 21.56, the open interest changed by 1820 which increased total open position to 2552

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 18.23, the open interest changed by 208 which increased total open position to 732

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.45, which was -3 lower than the previous day. The implied volatity was 16.59, the open interest changed by 65 which increased total open position to 524

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 5.2, which was -0.4 lower than the previous day. The implied volatity was 15.81, the open interest changed by 178 which increased total open position to 459

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 5.8, which was -0.35 lower than the previous day. The implied volatity was 16.20, the open interest changed by 131 which increased total open position to 281

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 16.33, the open interest changed by 88 which increased total open position to 150

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 5.5, which was -0.25 lower than the previous day. The implied volatity was 16.74, the open interest changed by 2 which increased total open position to 62

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 5.75, which was -0.7 lower than the previous day. The implied volatity was 15.37, the open interest changed by 2 which increased total open position to 60

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 6.7, which was 0.25 higher than the previous day. The implied volatity was 15.16, the open interest changed by 5 which increased total open position to 58

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 6.45, which was -0.55 lower than the previous day. The implied volatity was 15.23, the open interest changed by 7 which increased total open position to 53

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7, which was -1.4 lower than the previous day. The implied volatity was 15.92, the open interest changed by 17 which increased total open position to 46

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 7.9, which was -1.45 lower than the previous day. The implied volatity was 15.47, the open interest changed by -4 which decreased total open position to 29

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 9.05, which was -2.45 lower than the previous day. The implied volatity was 15.63, the open interest changed by 7 which increased total open position to 33

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 11.45, which was -3.55 lower than the previous day. The implied volatity was 15.87, the open interest changed by 10 which increased total open position to 26

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 15, which was -2 lower than the previous day. The implied volatity was 14.23, the open interest changed by 14 which increased total open position to 16

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 17, which was -12 lower than the previous day. The implied volatity was 14.91, the open interest changed by 2 which increased total open position to 2

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 6.02, 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