NIFTY

Nifty

25815.55 -3.00 (-0.01%)

L: 25726.3 H: 25902.35

Back to Option Chain

Historical option data for NIFTY
18 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 24500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	1338 ₹ 1,00,350	-18.3 -1372.50	-	68 5,100	34 2,550	202 15,150
17 Dec	25818.55	1358.85 ₹ 1,01,913.75	-45.95 -3446.25	-	154 11,550	33 2,475	168 12,600
16 Dec	25860.10	1398.2 ₹ 1,04,865	-169.6 -12720.00	-	89 6,675	135 10,125	135 10,125
15 Dec	26027.30	1567.3 ₹ 1,17,547.5	-20.6 -1545.00	-	77 5,775	58 4,350	67 5,025
12 Dec	26046.95	1587.9 ₹ 1,19,092.5	136.3 10222.50	-	3 225	1 75	9 675
11 Dec	25898.55	1451.6 ₹ 1,08,870	31.6 2370.00	-	4 300	5 375	8 600
10 Dec	25758.00	1420 ₹ 1,06,500	0 0.00	26.25	3 225	2 150	3 225
9 Dec	25839.65	1420 ₹ 1,06,500	-122.05 -9153.75	-	2 150	1 75	1 75
8 Dec	25960.55	1535.2 ₹ 1,15,140	-256.4 -19230.00	13.77	2 150	0 0	0 0
5 Dec	26186.45	1782.05 ₹ 1,33,653.75	139.2 10440.00	-	2 150	0 0	0 0
4 Dec	26033.75	1635.2 ₹ 1,22,640	28.1 2107.50	-	2 150	0 0	0 0

3 Dec	25986.00	1600.7 ₹ 1,20,052.5	3.9 292.50	-	2 150	0 0	0 0
2 Dec	26032.20	1596.8 ₹ 1,19,760	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1596.8 ₹ 1,19,760	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1596.8 ₹ 1,19,760	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1596.8 ₹ 1,19,760	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1596.8 ₹ 1,19,760	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
19 Nov	26052.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24500 expiring on 23DEC2025

Delta for 24500 CE is -

Historical price for 24500 CE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 1338, which was -18.3 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 202

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1358.85, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 168

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1398.2, which was -169.6 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 135

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1567.3, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 67

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1587.9, which was 136.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1451.6, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1420, which was 0 lower than the previous day. The implied volatity was 26.25, the open interest changed by 2 which increased total open position to 3

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1420, which was -122.05 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 1535.2, which was -256.4 lower than the previous day. The implied volatity was 13.77, 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 1782.05, which was 139.2 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 1635.2, which was 28.1 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 1600.7, which was 3.9 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 1596.8, 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 1596.8, 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 1596.8, 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 1596.8, 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 1596.8, 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

On 19 Nov NIFTY was trading at 26052.65. 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 24500 PE
Delta: -0.01 Vega: 0.79 Theta: -1.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	25815.55	2 ₹ 150	-0.1 -7.50	19.79	2,63,457 1,97,59,275	22,126 16,59,450	61,144 45,85,800
17 Dec	25818.55	2 ₹ 150	-0.85 -63.75	18.20	1,64,747 1,23,56,025	11,275 8,45,625	39,018 29,26,350
16 Dec	25860.10	2.75 ₹ 206.25	-1.6 -120.00	17.96	63,891 47,91,825	27,743 20,80,725	27,743 20,80,725
15 Dec	26027.30	4.2 ₹ 315	0.2 15.00	19.59	39,646 29,73,450	8,580 6,43,500	14,504 10,87,800
12 Dec	26046.95	3.7 ₹ 277.5	-0.7 -52.50	16.89	9,364 7,02,300	1,399 1,04,925	5,924 4,44,300
11 Dec	25898.55	4.15 ₹ 311.25	-3.75 -281.25	15.20	11,244 8,43,300	724 54,300	4,525 3,39,375
10 Dec	25758.00	8.3 ₹ 622.5	1.7 127.50	15.11	11,026 8,26,950	1,426 1,06,950	3,801 2,85,075
9 Dec	25839.65	6.3 ₹ 472.5	-1.75 -131.25	14.66	3,933 2,94,975	298 22,350	2,375 1,78,125
8 Dec	25960.55	8.25 ₹ 618.75	3 225.00	15.63	2,167 1,62,525	679 50,925	2,077 1,55,775
5 Dec	26186.45	4.85 ₹ 363.75	-2.55 -191.25	14.99	1,393 1,04,475	546 40,950	1,398 1,04,850
4 Dec	26033.75	7.4 ₹ 555	-1.7 -127.50	14.44	432 32,400	-32 -2,400	852 63,900
3 Dec	25986.00	9 ₹ 675	0.9 67.50	14.35	809 60,675	302 22,650	884 66,300
2 Dec	26032.20	7.75 ₹ 581.25	-0.15 -11.25	14.21	417 31,275	37 2,775	582 43,650
1 Dec	26175.75	7.6 ₹ 570	-2.15 -161.25	14.72	473 35,475	171 12,825	545 40,875
28 Nov	26202.95	8.3 ₹ 622.5	-2.9 -217.50	14.26	351 26,325	67 5,025	374 28,050
27 Nov	26215.55	11.05 ₹ 828.75	-3.25 -243.75	14.79	444 33,300	62 4,650	307 23,025
26 Nov	26205.30	14.65 ₹ 1,098.75	-3.75 -281.25	15.19	215 16,125	91 6,825	245 18,375
25 Nov	25884.80	19.25 ₹ 1,443.75	-2.85 -213.75	13.49	152 11,400	20 1,500	154 11,550
24 Nov	25959.50	22.5 ₹ 1,687.5	-2.35 -176.25	14.31	149 11,175	27 2,025	134 10,050
21 Nov	26068.15	24 ₹ 1,800	1.5 112.50	14.68	113 8,475	19 1,425	107 8,025
20 Nov	26192.15	22.4 ₹ 1,680	-1.8 -135.00	15.09	212 15,900	33 2,475	88 6,600
19 Nov	26052.65	23.7 ₹ 1,777.5	-20.2 -1515.00	14.23	64 4,800	55 4,125	55 4,125

For Nifty - strike price 24500 expiring on 23DEC2025

Delta for 24500 PE is -0.01

Historical price for 24500 PE is as follows

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 19.79, the open interest changed by 22126 which increased total open position to 61144

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 18.20, the open interest changed by 11275 which increased total open position to 39018

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.75, which was -1.6 lower than the previous day. The implied volatity was 17.96, the open interest changed by 27743 which increased total open position to 27743

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 19.59, the open interest changed by 8580 which increased total open position to 14504

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 3.7, which was -0.7 lower than the previous day. The implied volatity was 16.89, the open interest changed by 1399 which increased total open position to 5924

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 4.15, which was -3.75 lower than the previous day. The implied volatity was 15.20, the open interest changed by 724 which increased total open position to 4525

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 8.3, which was 1.7 higher than the previous day. The implied volatity was 15.11, the open interest changed by 1426 which increased total open position to 3801

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 6.3, which was -1.75 lower than the previous day. The implied volatity was 14.66, the open interest changed by 298 which increased total open position to 2375

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 8.25, which was 3 higher than the previous day. The implied volatity was 15.63, the open interest changed by 679 which increased total open position to 2077

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4.85, which was -2.55 lower than the previous day. The implied volatity was 14.99, the open interest changed by 546 which increased total open position to 1398

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 7.4, which was -1.7 lower than the previous day. The implied volatity was 14.44, the open interest changed by -32 which decreased total open position to 852

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 9, which was 0.9 higher than the previous day. The implied volatity was 14.35, the open interest changed by 302 which increased total open position to 884

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 7.75, which was -0.15 lower than the previous day. The implied volatity was 14.21, the open interest changed by 37 which increased total open position to 582

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7.6, which was -2.15 lower than the previous day. The implied volatity was 14.72, the open interest changed by 171 which increased total open position to 545

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 8.3, which was -2.9 lower than the previous day. The implied volatity was 14.26, the open interest changed by 67 which increased total open position to 374

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 11.05, which was -3.25 lower than the previous day. The implied volatity was 14.79, the open interest changed by 62 which increased total open position to 307

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 14.65, which was -3.75 lower than the previous day. The implied volatity was 15.19, the open interest changed by 91 which increased total open position to 245

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 19.25, which was -2.85 lower than the previous day. The implied volatity was 13.49, the open interest changed by 20 which increased total open position to 154

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 22.5, which was -2.35 lower than the previous day. The implied volatity was 14.31, the open interest changed by 27 which increased total open position to 134

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 24, which was 1.5 higher than the previous day. The implied volatity was 14.68, the open interest changed by 19 which increased total open position to 107

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 22.4, which was -1.8 lower than the previous day. The implied volatity was 15.09, the open interest changed by 33 which increased total open position to 88

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 23.7, which was -20.2 lower than the previous day. The implied volatity was 14.23, the open interest changed by 55 which increased total open position to 55

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