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 24350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1718.45 ₹ 1,28,883.75	90.25 6768.75	-	0 0	0 0	2 150
16 Dec	25860.10	1718.45 ₹ 1,28,883.75	90.25 6768.75	-	0 0	2 150	2 150
15 Dec	26027.30	1718.45 ₹ 1,28,883.75	90.25 6768.75	-	2 150	0 0	0 0
12 Dec	26046.95	1622.25 ₹ 1,21,668.75	143.5 10762.50	-	0 0	1 75	1 75
11 Dec	25898.55	1622.25 ₹ 1,21,668.75	143.5 10762.50	-	2 150	-1 -75	0 0
10 Dec	25758.00	1478.75 ₹ 1,10,906.25	-81.4 -6105.00	11.13	3 225	0 0	1 75
9 Dec	25839.65	1560.15 ₹ 1,17,011.25	-116.7 -8752.50	-	2 150	0 0	1 75
8 Dec	25960.55	1671.4 ₹ 1,25,355	-123.75 -9281.25	-	2 150	1 75	1 75
5 Dec	26186.45	1787.2 ₹ 1,34,040	32.9 2467.50	-	0 0	0 0	0 0
4 Dec	26033.75	1787.2 ₹ 1,34,040	32.9 2467.50	-	2 150	0 0	0 0
3 Dec	25986.00	1747.4 ₹ 1,31,055	13.1 982.50	-	2 150	0 0	0 0
2 Dec	26032.20	1734.3 ₹ 1,30,072.5	0 0.00	-	0 0	0 0	0 0

1 Dec	26175.75	1734.3 ₹ 1,30,072.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1734.3 ₹ 1,30,072.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1734.3 ₹ 1,30,072.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1734.3 ₹ 1,30,072.5	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 24350 expiring on 23DEC2025

Delta for 24350 CE is -

Historical price for 24350 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1718.45, which was 90.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1718.45, which was 90.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1718.45, which was 90.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1622.25, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1622.25, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1478.75, which was -81.4 lower than the previous day. The implied volatity was 11.13, 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 1560.15, which was -116.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1671.4, which was -123.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1787.2, which was 32.9 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 1787.2, which was 32.9 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 1747.4, which was 13.1 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 1734.3, 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 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1734.3, 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 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1734.3, 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 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1734.3, 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 1734.3, 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 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 24350 PE
Delta: -0.01 Vega: 0.70 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.65 ₹ 123.75	-0.75 -56.25	19.53	17,106 12,82,950	598 44,850	840 63,000
16 Dec	25860.10	2.3 ₹ 172.5	-1.65 -123.75	19.21	631 47,325	242 18,150	242 18,150
15 Dec	26027.30	3.55 ₹ 266.25	-0.25 -18.75	20.78	342 25,650	88 6,600	143 10,725
12 Dec	26046.95	3.8 ₹ 285	0.1 7.50	18.34	83 6,225	1 75	55 4,125
11 Dec	25898.55	3.95 ₹ 296.25	-2.25 -168.75	16.45	161 12,075	-2 -150	54 4,050
10 Dec	25758.00	6.7 ₹ 502.5	-0.15 -11.25	15.88	252 18,900	38 2,850	56 4,200
9 Dec	25839.65	6.85 ₹ 513.75	-25.4 -1905.00	16.20	22 1,650	18 1,350	18 1,350
8 Dec	25960.55	32.25 ₹ 2,418.75	0 0.00	7.74	0 0	0 0	0 0
5 Dec	26186.45	32.25 ₹ 2,418.75	0 0.00	8.12	0 0	0 0	0 0
4 Dec	26033.75	32.25 ₹ 2,418.75	0 0.00	7.35	0 0	0 0	0 0
3 Dec	25986.00	32.25 ₹ 2,418.75	0 0.00	7.10	0 0	0 0	0 0
2 Dec	26032.20	32.25 ₹ 2,418.75	0 0.00	7.21	0 0	0 0	0 0
1 Dec	26175.75	32.25 ₹ 2,418.75	0 0.00	7.51	0 0	0 0	0 0
28 Nov	26202.95	32.25 ₹ 2,418.75	0 0.00	6.88	0 0	0 0	0 0
27 Nov	26215.55	32.25 ₹ 2,418.75	0 0.00	6.81	0 0	0 0	0 0
26 Nov	26205.30	32.25 ₹ 2,418.75	0 0.00	6.67	0 0	0 0	0 0
25 Nov	25884.80	32.25 ₹ 2,418.75	0 0.00	5.58	0 0	0 0	0 0
24 Nov	25959.50	32.25 ₹ 2,418.75	0 0.00	5.73	0 0	0 0	0 0
21 Nov	26068.15	32.25 ₹ 2,418.75	0 0.00	5.88	0 0	0 0	0 0

For Nifty - strike price 24350 expiring on 23DEC2025

Delta for 24350 PE is -0.01

Historical price for 24350 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was 19.53, the open interest changed by 598 which increased total open position to 840

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was 19.21, the open interest changed by 242 which increased total open position to 242

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 3.55, which was -0.25 lower than the previous day. The implied volatity was 20.78, the open interest changed by 88 which increased total open position to 143

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.8, which was 0.1 higher than the previous day. The implied volatity was 18.34, the open interest changed by 1 which increased total open position to 55

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.95, which was -2.25 lower than the previous day. The implied volatity was 16.45, the open interest changed by -2 which decreased total open position to 54

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 6.7, which was -0.15 lower than the previous day. The implied volatity was 15.88, the open interest changed by 38 which increased total open position to 56

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 6.85, which was -25.4 lower than the previous day. The implied volatity was 16.20, the open interest changed by 18 which increased total open position to 18

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 32.25, which was 0 lower than the previous day. The implied volatity was 7.74, 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 32.25, which was 0 lower than the previous day. The implied volatity was 8.12, 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 32.25, which was 0 lower than the previous day. The implied volatity was 7.35, 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 32.25, which was 0 lower than the previous day. The implied volatity was 7.10, 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 32.25, which was 0 lower than the previous day. The implied volatity was 7.21, 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 32.25, which was 0 lower than the previous day. The implied volatity was 7.51, 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 32.25, which was 0 lower than the previous day. The implied volatity was 6.88, 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 32.25, which was 0 lower than the previous day. The implied volatity was 6.81, 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 32.25, which was 0 lower than the previous day. The implied volatity was 6.67, 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 32.25, which was 0 lower than the previous day. The implied volatity was 5.58, 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 32.25, which was 0 lower than the previous day. The implied volatity was 5.73, 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 32.25, which was 0 lower than the previous day. The implied volatity was 5.88, 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