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 24550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1304.5 ₹ 97,837.5	-67.5 -5062.50	-	5 375	1 75	10 750
16 Dec	25860.10	1372 ₹ 1,02,900	-157.9 -11842.50	25.00	10 750	9 675	9 675
15 Dec	26027.30	1527.2 ₹ 1,14,540	-26.1 -1957.50	16.05	2 150	0 0	1 75
12 Dec	26046.95	1548.45 ₹ 1,16,133.75	126.35 9476.25	-	2 150	0 0	1 75
11 Dec	25898.55	1418.35 ₹ 1,06,376.25	136.05 10203.75	-	4 300	0 0	1 75
10 Dec	25758.00	1282.3 ₹ 96,172.5	-39.6 -2970.00	12.49	3 225	0 0	1 75
9 Dec	25839.65	1321.9 ₹ 99,142.5	-170.4 -12780.00	-	2 150	1 75	1 75
8 Dec	25960.55	1485.5 ₹ 1,11,412.5	-111.8 -8385.00	13.68	2 150	0 0	0 0
5 Dec	26186.45	1589.5 ₹ 1,19,212.5	32.6 2445.00	-	0 0	0 0	0 0
4 Dec	26033.75	1589.5 ₹ 1,19,212.5	32.6 2445.00	13.69	2 150	0 0	0 0
3 Dec	25986.00	1549.75 ₹ 1,16,231.25	-1.95 -146.25	-	4 300	0 0	0 0
2 Dec	26032.20	1551.7 ₹ 1,16,377.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1551.7 ₹ 1,16,377.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1551.7 ₹ 1,16,377.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1551.7 ₹ 1,16,377.5	0 0.00	-	0 0	0 0	0 0

26 Nov	26205.30	1551.7 ₹ 1,16,377.5	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
19 Nov	26052.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 24550 expiring on 23DEC2025

Delta for 24550 CE is -

Historical price for 24550 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1304.5, which was -67.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1372, which was -157.9 lower than the previous day. The implied volatity was 25.00, the open interest changed by 9 which increased total open position to 9

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1527.2, which was -26.1 lower than the previous day. The implied volatity was 16.05, the open interest changed by 0 which decreased total open position to 1

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1548.45, which was 126.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1418.35, which was 136.05 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 1282.3, which was -39.6 lower than the previous day. The implied volatity was 12.49, 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 1321.9, which was -170.4 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 1485.5, which was -111.8 lower than the previous day. The implied volatity was 13.68, 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 1589.5, which was 32.6 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 1589.5, which was 32.6 higher than the previous day. The implied volatity was 13.69, 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 1549.75, which was -1.95 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 1551.7, 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 1551.7, 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 1551.7, 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 1551.7, 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 1551.7, 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 24550 PE
Delta: -0.01 Vega: 0.86 Theta: -1.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1.9 ₹ 142.5	-0.95 -71.25	17.47	28,679 21,50,925	1,233 92,475	1,899 1,42,425
16 Dec	25860.10	2.8 ₹ 210	-1.65 -123.75	17.43	2,592 1,94,400	666 49,950	666 49,950
15 Dec	26027.30	4.4 ₹ 330	0.2 15.00	19.18	1,017 76,275	242 18,150	331 24,825
12 Dec	26046.95	4.1 ₹ 307.5	-0.4 -30.00	16.66	188 14,100	24 1,800	89 6,675
11 Dec	25898.55	4.15 ₹ 311.25	-4.3 -322.50	14.75	221 16,575	10 750	65 4,875
10 Dec	25758.00	8.2 ₹ 615	0.5 37.50	14.45	174 13,050	39 2,925	55 4,125
9 Dec	25839.65	7.7 ₹ 577.5	1.2 90.00	14.69	24 1,800	8 600	16 1,200
8 Dec	25960.55	6.5 ₹ 487.5	1.15 86.25	14.62	4 300	-2 -150	8 600
5 Dec	26186.45	5.3 ₹ 397.5	-9.7 -727.50	14.81	93 6,975	10 750	10 750
4 Dec	26033.75	15 ₹ 1,125	-33.45 -2508.75	-	0 0	7 525	0 0
3 Dec	25986.00	15 ₹ 1,125	-33.45 -2508.75	-	0 0	7 525	0 0
2 Dec	26032.20	15 ₹ 1,125	-33.45 -2508.75	-	0 0	7 525	0 0
1 Dec	26175.75	15 ₹ 1,125	-33.45 -2508.75	-	0 0	7 525	0 0
28 Nov	26202.95	15 ₹ 1,125	-33.45 -2508.75	-	0 0	7 525	0 0
27 Nov	26215.55	15 ₹ 1,125	-33.45 -2508.75	-	0 0	7 525	0 0
26 Nov	26205.30	15 ₹ 1,125	-33.45 -2508.75	14.91	17 1,275	7 525	7 525
25 Nov	25884.80	48.45 ₹ 3,633.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	48.45 ₹ 3,633.75	0 0.00	5.13	0 0	0 0	0 0
21 Nov	26068.15	48.45 ₹ 3,633.75	0 0.00	5.29	0 0	0 0	0 0
20 Nov	26192.15	48.45 ₹ 3,633.75	0 0.00	5.59	0 0	0 0	0 0
19 Nov	26052.65	48.45 ₹ 3,633.75	0 0.00	5.15	0 0	0 0	0 0

For Nifty - strike price 24550 expiring on 23DEC2025

Delta for 24550 PE is -0.01

Historical price for 24550 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was 17.47, the open interest changed by 1233 which increased total open position to 1899

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.8, which was -1.65 lower than the previous day. The implied volatity was 17.43, the open interest changed by 666 which increased total open position to 666

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 4.4, which was 0.2 higher than the previous day. The implied volatity was 19.18, the open interest changed by 242 which increased total open position to 331

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 4.1, which was -0.4 lower than the previous day. The implied volatity was 16.66, the open interest changed by 24 which increased total open position to 89

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 4.15, which was -4.3 lower than the previous day. The implied volatity was 14.75, the open interest changed by 10 which increased total open position to 65

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 8.2, which was 0.5 higher than the previous day. The implied volatity was 14.45, the open interest changed by 39 which increased total open position to 55

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 7.7, which was 1.2 higher than the previous day. The implied volatity was 14.69, the open interest changed by 8 which increased total open position to 16

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 6.5, which was 1.15 higher than the previous day. The implied volatity was 14.62, the open interest changed by -2 which decreased total open position to 8

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 5.3, which was -9.7 lower than the previous day. The implied volatity was 14.81, the open interest changed by 10 which increased total open position to 10

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 15, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 15, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 15, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 15, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 15, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 15, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 15, which was -33.45 lower than the previous day. The implied volatity was 14.91, the open interest changed by 7 which increased total open position to 7

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 48.45, 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 48.45, which was 0 lower than the previous day. The implied volatity was 5.13, 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 48.45, which was 0 lower than the previous day. The implied volatity was 5.29, 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 48.45, which was 0 lower than the previous day. The implied volatity was 5.59, 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 48.45, which was 0 lower than the previous day. The implied volatity was 5.15, 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