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 24400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1520 ₹ 1,14,000	-158.55 -11891.25	-	0 0	1 75	4 300
16 Dec	25860.10	1520 ₹ 1,14,000	-158.55 -11891.25	28.20	2 150	3 225	3 225
15 Dec	26027.30	1678.55 ₹ 1,25,891.25	-12.4 -930.00	23.48	2 150	-1 -75	1 75
12 Dec	26046.95	1690.95 ₹ 1,26,821.25	117.7 8827.50	-	3 225	1 75	2 150
11 Dec	25898.55	1570.85 ₹ 1,17,813.75	142.5 10687.50	-	3 225	0 0	1 75
10 Dec	25758.00	1428.35 ₹ 1,07,126.25	-99.15 -7436.25	-	6 450	1 75	1 75
9 Dec	25839.65	1522.25 ₹ 1,14,168.75	-135.95 -10196.25	-	2 150	-1 -75	0 0

8 Dec	25960.55	1655.5 ₹ 1,24,162.5	-194 -14550.00	19.56	2 150	0 0	1 75
5 Dec	26186.45	1849.5 ₹ 1,38,712.5	103.9 7792.50	-	2 150	1 75	1 75
4 Dec	26033.75	1737.7 ₹ 1,30,327.5	30.75 2306.25	-	2 150	0 0	0 0
3 Dec	25986.00	1700.8 ₹ 1,27,560	12.65 948.75	-	2 150	0 0	0 0
2 Dec	26032.20	1688.15 ₹ 1,26,611.25	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1688.15 ₹ 1,26,611.25	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1688.15 ₹ 1,26,611.25	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1688.15 ₹ 1,26,611.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1688.15 ₹ 1,26,611.25	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1688.15 ₹ 1,26,611.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1688.15 ₹ 1,26,611.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24400 expiring on 23DEC2025

Delta for 24400 CE is -

Historical price for 24400 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1520, which was -158.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1520, which was -158.55 lower than the previous day. The implied volatity was 28.20, 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 1678.55, which was -12.4 lower than the previous day. The implied volatity was 23.48, the open interest changed by -1 which decreased total open position to 1

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1690.95, which was 117.7 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 1570.85, which was 142.5 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 1428.35, which was -99.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1522.25, which was -135.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1655.5, which was -194 lower than the previous day. The implied volatity was 19.56, the open interest changed by 0 which decreased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1849.5, which was 103.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1737.7, which was 30.75 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 1700.8, which was 12.65 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 1688.15, 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 1688.15, 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 1688.15, 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 1688.15, 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 1688.15, 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 1688.15, 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 1688.15, 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

On 20 Nov NIFTY was trading at 26192.15. 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 24400 PE
Delta: -0.01 Vega: 0.72 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.65 ₹ 123.75	-0.8 -60.00	18.94	74,242 55,68,150	7,470 5,60,250	13,329 9,99,675
16 Dec	25860.10	2.45 ₹ 183.75	-1.55 -116.25	18.80	20,363 15,27,225	5,859 4,39,425	5,859 4,39,425
15 Dec	26027.30	4.15 ₹ 311.25	0.3 22.50	20.68	5,740 4,30,500	1,149 86,175	2,738 2,05,350
12 Dec	26046.95	3.65 ₹ 273.75	-0.25 -18.75	17.78	3,068 2,30,100	744 55,800	1,589 1,19,175
11 Dec	25898.55	3.75 ₹ 281.25	-3.2 -240.00	15.88	2,563 1,92,225	369 27,675	845 63,375
10 Dec	25758.00	6.55 ₹ 491.25	0.4 30.00	15.45	1,506 1,12,950	149 11,175	476 35,700
9 Dec	25839.65	5.3 ₹ 397.5	-2.1 -157.50	15.14	306 22,950	98 7,350	327 24,525
8 Dec	25960.55	7.35 ₹ 551.25	3 225.00	16.16	150 11,250	33 2,475	229 17,175
5 Dec	26186.45	4.3 ₹ 322.5	-3.85 -288.75	15.47	11 825	0 0	196 14,700
4 Dec	26033.75	8.15 ₹ 611.25	0 0.00	15.44	1 75	0 0	196 14,700
3 Dec	25986.00	8.15 ₹ 611.25	0.8 60.00	14.88	6 450	0 0	196 14,700
2 Dec	26032.20	8.55 ₹ 641.25	1.45 108.75	15.17	13 975	-4 -300	196 14,700
1 Dec	26175.75	7.05 ₹ 528.75	-2.7 -202.50	15.24	21 1,575	4 300	200 15,000
28 Nov	26202.95	9.75 ₹ 731.25	-0.05 -3.75	15.31	6 450	0 0	196 14,700
27 Nov	26215.55	9.75 ₹ 731.25	-3.25 -243.75	15.15	55 4,125	22 1,650	196 14,700
26 Nov	26205.30	13 ₹ 975	-3.2 -240.00	15.54	29 2,175	15 1,125	174 13,050
25 Nov	25884.80	16.5 ₹ 1,237.5	-2.35 -176.25	13.79	74 5,550	33 2,475	159 11,925
24 Nov	25959.50	18.65 ₹ 1,398.75	-2.35 -176.25	14.48	171 12,825	119 8,925	126 9,450
21 Nov	26068.15	21 ₹ 1,575	0.95 71.25	14.95	11 825	6 450	7 525
20 Nov	26192.15	20.05 ₹ 1,503.75	-15.75 -1181.25	15.42	2 150	1 75	1 75

For Nifty - strike price 24400 expiring on 23DEC2025

Delta for 24400 PE is -0.01

Historical price for 24400 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.65, which was -0.8 lower than the previous day. The implied volatity was 18.94, the open interest changed by 7470 which increased total open position to 13329

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.45, which was -1.55 lower than the previous day. The implied volatity was 18.80, the open interest changed by 5859 which increased total open position to 5859

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 4.15, which was 0.3 higher than the previous day. The implied volatity was 20.68, the open interest changed by 1149 which increased total open position to 2738

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was 17.78, the open interest changed by 744 which increased total open position to 1589

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 3.75, which was -3.2 lower than the previous day. The implied volatity was 15.88, the open interest changed by 369 which increased total open position to 845

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 6.55, which was 0.4 higher than the previous day. The implied volatity was 15.45, the open interest changed by 149 which increased total open position to 476

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 5.3, which was -2.1 lower than the previous day. The implied volatity was 15.14, the open interest changed by 98 which increased total open position to 327

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 7.35, which was 3 higher than the previous day. The implied volatity was 16.16, the open interest changed by 33 which increased total open position to 229

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4.3, which was -3.85 lower than the previous day. The implied volatity was 15.47, the open interest changed by 0 which decreased total open position to 196

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 15.44, the open interest changed by 0 which decreased total open position to 196

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 8.15, which was 0.8 higher than the previous day. The implied volatity was 14.88, the open interest changed by 0 which decreased total open position to 196

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 8.55, which was 1.45 higher than the previous day. The implied volatity was 15.17, the open interest changed by -4 which decreased total open position to 196

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7.05, which was -2.7 lower than the previous day. The implied volatity was 15.24, the open interest changed by 4 which increased total open position to 200

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 9.75, which was -0.05 lower than the previous day. The implied volatity was 15.31, the open interest changed by 0 which decreased total open position to 196

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 9.75, which was -3.25 lower than the previous day. The implied volatity was 15.15, the open interest changed by 22 which increased total open position to 196

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 13, which was -3.2 lower than the previous day. The implied volatity was 15.54, the open interest changed by 15 which increased total open position to 174

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 16.5, which was -2.35 lower than the previous day. The implied volatity was 13.79, the open interest changed by 33 which increased total open position to 159

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 18.65, which was -2.35 lower than the previous day. The implied volatity was 14.48, the open interest changed by 119 which increased total open position to 126

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 21, which was 0.95 higher than the previous day. The implied volatity was 14.95, the open interest changed by 6 which increased total open position to 7

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 20.05, which was -15.75 lower than the previous day. The implied volatity was 15.42, the open interest changed by 1 which increased total open position to 1

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