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 24450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1628.45 ₹ 1,22,133.75	-17.85 -1338.75	-	0 0	0 0	2 150
16 Dec	25860.10	1628.45 ₹ 1,22,133.75	-17.85 -1338.75	-	0 0	2 150	2 150
15 Dec	26027.30	1628.45 ₹ 1,22,133.75	-17.85 -1338.75	18.88	3 225	1 75	3 225
12 Dec	26046.95	1646.3 ₹ 1,23,472.5	125.15 9386.25	-	2 150	1 75	2 150
11 Dec	25898.55	1517.4 ₹ 1,13,805	142.95 10721.25	-	4 300	0 0	1 75
10 Dec	25758.00	1374.45 ₹ 1,03,083.75	-104.1 -7807.50	-	2 150	1 75	1 75
9 Dec	25839.65	1473.6 ₹ 1,10,520	-135.75 -10181.25	-	2 150	-1 -75	0 0
8 Dec	25960.55	1604.65 ₹ 1,20,348.75	-188.85 -14163.75	19.21	2 150	0 0	1 75
5 Dec	26186.45	1793.5 ₹ 1,34,512.5	87.4 6555.00	-	2 150	0 0	1 75
4 Dec	26033.75	1702.4 ₹ 1,27,680	41.6 3120.00	16.70	2 150	1 75	1 75
3 Dec	25986.00	1652.15 ₹ 1,23,911.25	9.85 738.75	-	10 750	0 0	0 0
2 Dec	26032.20	1642.3 ₹ 1,23,172.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1642.3 ₹ 1,23,172.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1642.3 ₹ 1,23,172.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1642.3 ₹ 1,23,172.5	0 0.00	-	0 0	0 0	0 0

26 Nov	26205.30	1642.3 ₹ 1,23,172.5	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
20 Nov	26192.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24450 expiring on 23DEC2025

Delta for 24450 CE is -

Historical price for 24450 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1628.45, which was -17.85 lower 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 1628.45, which was -17.85 lower 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 1628.45, which was -17.85 lower than the previous day. The implied volatity was 18.88, 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 1646.3, which was 125.15 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 1517.4, which was 142.95 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 1374.45, which was -104.1 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 1473.6, which was -135.75 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 1604.65, which was -188.85 lower than the previous day. The implied volatity was 19.21, 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 1793.5, which was 87.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1702.4, which was 41.6 higher than the previous day. The implied volatity was 16.70, 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 1652.15, which was 9.85 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 1642.3, 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 1642.3, 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 1642.3, 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 1642.3, 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 1642.3, 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

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 24450 PE
Delta: -0.01 Vega: 0.80 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.85 ₹ 138.75	-0.75 -56.25	18.61	15,325 11,49,375	406 30,450	915 68,625
16 Dec	25860.10	2.45 ₹ 183.75	-1.55 -116.25	18.25	1,672 1,25,400	509 38,175	509 38,175
15 Dec	26027.30	4.3 ₹ 322.5	0.6 45.00	20.23	803 60,225	132 9,900	246 18,450
12 Dec	26046.95	3.55 ₹ 266.25	-0.45 -33.75	17.25	186 13,950	11 825	114 8,550
11 Dec	25898.55	4.05 ₹ 303.75	-3.4 -255.00	15.60	238 17,850	70 5,250	103 7,725
10 Dec	25758.00	7.8 ₹ 585	0.1 7.50	15.28	168 12,600	12 900	33 2,475
9 Dec	25839.65	7.7 ₹ 577.5	1.7 127.50	15.61	19 1,425	5 375	21 1,575
8 Dec	25960.55	6 ₹ 450	0 0.00	15.26	1 75	1 75	16 1,200
5 Dec	26186.45	6 ₹ 450	0.45 33.75	15.84	4 300	-1 -75	15 1,125
4 Dec	26033.75	5.55 ₹ 416.25	-3.65 -273.75	14.14	5 375	5 375	16 1,200
3 Dec	25986.00	9.2 ₹ 690	-4.4 -330.00	14.82	16 1,200	11 825	11 825
2 Dec	26032.20	13.6 ₹ 1,020	-26.05 -1953.75	-	0 0	0 0	0 0
1 Dec	26175.75	13.6 ₹ 1,020	-26.05 -1953.75	-	0 0	0 0	0 0
28 Nov	26202.95	13.6 ₹ 1,020	-26.05 -1953.75	-	0 0	0 0	0 0
27 Nov	26215.55	13.6 ₹ 1,020	-26.05 -1953.75	15.68	2 150	0 0	0 0
26 Nov	26205.30	39.65 ₹ 2,973.75	0 0.00	6.36	0 0	0 0	0 0
25 Nov	25884.80	39.65 ₹ 2,973.75	0 0.00	5.26	0 0	0 0	0 0
24 Nov	25959.50	39.65 ₹ 2,973.75	0 0.00	5.46	0 0	0 0	0 0
21 Nov	26068.15	39.65 ₹ 2,973.75	0 0.00	5.58	0 0	0 0	0 0
20 Nov	26192.15	39.65 ₹ 2,973.75	0 0.00	5.88	0 0	0 0	0 0

For Nifty - strike price 24450 expiring on 23DEC2025

Delta for 24450 PE is -0.01

Historical price for 24450 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was 18.61, the open interest changed by 406 which increased total open position to 915

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 18.25, the open interest changed by 509 which increased total open position to 509

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 4.3, which was 0.6 higher than the previous day. The implied volatity was 20.23, the open interest changed by 132 which increased total open position to 246

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.55, which was -0.45 lower than the previous day. The implied volatity was 17.25, the open interest changed by 11 which increased total open position to 114

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 4.05, which was -3.4 lower than the previous day. The implied volatity was 15.60, the open interest changed by 70 which increased total open position to 103

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 7.8, which was 0.1 higher than the previous day. The implied volatity was 15.28, the open interest changed by 12 which increased total open position to 33

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 7.7, which was 1.7 higher than the previous day. The implied volatity was 15.61, the open interest changed by 5 which increased total open position to 21

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 15.26, the open interest changed by 1 which increased total open position to 16

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 6, which was 0.45 higher than the previous day. The implied volatity was 15.84, the open interest changed by -1 which decreased total open position to 15

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 5.55, which was -3.65 lower than the previous day. The implied volatity was 14.14, the open interest changed by 5 which increased total open position to 16

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 9.2, which was -4.4 lower than the previous day. The implied volatity was 14.82, the open interest changed by 11 which increased total open position to 11

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 13.6, which was -26.05 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 13.6, which was -26.05 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 13.6, which was -26.05 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 13.6, which was -26.05 lower than the previous day. The implied volatity was 15.68, 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 39.65, which was 0 lower than the previous day. The implied volatity was 6.36, 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 39.65, which was 0 lower than the previous day. The implied volatity was 5.26, 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 39.65, which was 0 lower than the previous day. The implied volatity was 5.46, 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 39.65, 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 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 39.65, 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