NIFTY

Nifty

25860.1 -167.20 (-0.64%)

L: 25834.35 H: 25980.75

Back to Option Chain

Historical option data for NIFTY
16 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 24350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	1590 ₹ 1,19,250	52.8 3960.00	-	0 0	2 150	2 150
15 Dec	26027.30	1590 ₹ 1,19,250	52.8 3960.00	-	0 0	0 0	0 0
12 Dec	26046.95	1590 ₹ 1,19,250	52.8 3960.00	-	0 0	0 0	2 150
11 Dec	25898.55	1590 ₹ 1,19,250	52.8 3960.00	29.67	1 75	0 0	2 150
10 Dec	25758.00	1534.3 ₹ 1,15,072.5	-134.35 -10076.25	-	0 0	0 0	2 150
9 Dec	25839.65	1534.3 ₹ 1,15,072.5	-134.35 -10076.25	-	2 150	0 0	2 150
8 Dec	25960.55	1665.8 ₹ 1,24,935	-188.4 -14130.00	28.68	2 150	0 0	2 150
5 Dec	26186.45	1854.2 ₹ 1,39,065	79.9 5992.50	-	4 300	1 75	2 150
4 Dec	26033.75	1770.55 ₹ 1,32,791.25	80 6000.00	23.59	2 150	1 75	1 75
3 Dec	25986.00	1690.55 ₹ 1,26,791.25	-108.4 -8130.00	-	2 150	0 0	0 0
2 Dec	26032.20	1791.2 ₹ 1,34,340	253.9 19042.50	-	2 150	0 0	0 0
1 Dec	26175.75	1537.3 ₹ 1,15,297.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1537.3 ₹ 1,15,297.5	0 0.00	-	0 0	0 0	0 0

27 Nov	26215.55	1537.3 ₹ 1,15,297.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1537.3 ₹ 1,15,297.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1537.3 ₹ 1,15,297.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1537.3 ₹ 1,15,297.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1537.3 ₹ 1,15,297.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1537.3 ₹ 1,15,297.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1537.3 ₹ 1,15,297.5	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 24350 expiring on 16DEC2025

Delta for 24350 CE is -

Historical price for 24350 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1590, which was 52.8 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 1590, which was 52.8 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 1590, which was 52.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1590, which was 52.8 higher than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 2

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1534.3, which was -134.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1534.3, which was -134.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1665.8, which was -188.4 lower than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1854.2, which was 79.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1770.55, which was 80 higher than the previous day. The implied volatity was 23.59, the open interest changed by 1 which increased total open position to 1

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1690.55, which was -108.4 lower 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 1791.2, which was 253.9 higher 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 1537.3, 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 1537.3, 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 1537.3, 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 1537.3, 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 1537.3, 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 1537.3, 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 1537.3, 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 1537.3, 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 1537.3, 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 24350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	0.05 ₹ 3.75	-1.2 -90.00	-	16,593 12,44,475	1,438 1,07,850	1,438 1,07,850
15 Dec	26027.30	1.25 ₹ 93.75	-0.3 -22.50	-	32,604 24,45,300	-1,764 -1,32,300	1,677 1,25,775
12 Dec	26046.95	1.6 ₹ 120	-0.05 -3.75	26.56	35,803 26,85,225	1,932 1,44,900	3,441 2,58,075
11 Dec	25898.55	1.4 ₹ 105	-1.3 -97.50	21.74	41,969 31,47,675	-344 -25,800	1,509 1,13,175
10 Dec	25758.00	2.6 ₹ 195	-0.15 -11.25	19.93	37,458 28,09,350	1,406 1,05,450	1,853 1,38,975
9 Dec	25839.65	3.1 ₹ 232.5	-0.85 -63.75	19.85	2,345 1,75,875	405 30,375	447 33,525
8 Dec	25960.55	4.5 ₹ 337.5	1.45 108.75	20.64	156 11,700	37 2,775	42 3,150
5 Dec	26186.45	3.2 ₹ 240	0.3 22.50	19.02	27 2,025	-3 -225	5 375
4 Dec	26033.75	2.9 ₹ 217.5	-47.45 -3558.75	16.76	109 8,175	8 600	8 600
3 Dec	25986.00	50.35 ₹ 3,776.25	0 0.00	8.40	0 0	0 0	0 0
2 Dec	26032.20	50.35 ₹ 3,776.25	0 0.00	8.45	0 0	0 0	0 0
1 Dec	26175.75	50.35 ₹ 3,776.25	0 0.00	8.72	0 0	0 0	0 0
28 Nov	26202.95	50.35 ₹ 3,776.25	0 0.00	8.19	0 0	0 0	0 0
27 Nov	26215.55	50.35 ₹ 3,776.25	0 0.00	8.07	0 0	0 0	0 0
26 Nov	26205.30	50.35 ₹ 3,776.25	0 0.00	7.85	0 0	0 0	0 0
25 Nov	25884.80	50.35 ₹ 3,776.25	0 0.00	6.21	0 0	0 0	0 0
24 Nov	25959.50	50.35 ₹ 3,776.25	0 0.00	6.39	0 0	0 0	0 0
21 Nov	26068.15	50.35 ₹ 3,776.25	0 0.00	6.44	0 0	0 0	0 0
20 Nov	26192.15	50.35 ₹ 3,776.25	0 0.00	6.74	0 0	0 0	0 0
19 Nov	26052.65	50.35 ₹ 3,776.25	0 0.00	6.22	0 0	0 0	0 0
18 Nov	25910.05	50.35 ₹ 3,776.25	0 0.00	5.67	0 0	0 0	0 0
17 Nov	26013.45	50.35 ₹ 3,776.25	0 0.00	5.95	0 0	0 0	0 0
14 Nov	25910.05	50.35 ₹ 3,776.25	0 0.00	5.47	0 0	0 0	0 0
13 Nov	25879.15	50.35 ₹ 3,776.25	0 0.00	5.33	0 0	0 0	0 0

For Nifty - strike price 24350 expiring on 16DEC2025

Delta for 24350 PE is -

Historical price for 24350 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 0.05, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1438 which increased total open position to 1438

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -1764 which decreased total open position to 1677

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 26.56, the open interest changed by 1932 which increased total open position to 3441

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.4, which was -1.3 lower than the previous day. The implied volatity was 21.74, the open interest changed by -344 which decreased total open position to 1509

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was 19.93, the open interest changed by 1406 which increased total open position to 1853

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 19.85, the open interest changed by 405 which increased total open position to 447

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 4.5, which was 1.45 higher than the previous day. The implied volatity was 20.64, the open interest changed by 37 which increased total open position to 42

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was 19.02, the open interest changed by -3 which decreased total open position to 5

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.9, which was -47.45 lower than the previous day. The implied volatity was 16.76, the open interest changed by 8 which increased total open position to 8

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 50.35, which was 0 lower than the previous day. The implied volatity was 8.40, 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 50.35, which was 0 lower than the previous day. The implied volatity was 8.45, 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 50.35, which was 0 lower than the previous day. The implied volatity was 8.72, 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 50.35, which was 0 lower than the previous day. The implied volatity was 8.19, 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 50.35, which was 0 lower than the previous day. The implied volatity was 8.07, 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 50.35, which was 0 lower than the previous day. The implied volatity was 7.85, 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 50.35, which was 0 lower than the previous day. The implied volatity was 6.21, 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 50.35, 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 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 50.35, which was 0 lower than the previous day. The implied volatity was 6.44, 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 50.35, which was 0 lower than the previous day. The implied volatity was 6.74, 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 50.35, which was 0 lower than the previous day. The implied volatity was 6.22, 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 50.35, which was 0 lower than the previous day. The implied volatity was 5.67, 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 50.35, which was 0 lower than the previous day. The implied volatity was 5.95, 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 50.35, 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

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 50.35, which was 0 lower than the previous day. The implied volatity was 5.33, 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