NIFTY

Nifty

26046.95 +148.40 (0.57%)

L: 25938.45 H: 26057.6

Back to Option Chain

Historical option data for NIFTY
12 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 24550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1255.5 ₹ 94,162.5	-60.65 -4548.75	-	0 0	0 0	17 1,275
11 Dec	25898.55	1255.5 ₹ 94,162.5	-60.65 -4548.75	-	0 0	-1 -75	17 1,275
10 Dec	25758.00	1255.5 ₹ 94,162.5	-60.65 -4548.75	25.14	1 75	1 75	18 1,350
9 Dec	25839.65	1316.15 ₹ 98,711.25	-161.5 -12112.50	-	18 1,350	16 1,200	17 1,275
8 Dec	25960.55	1477.65 ₹ 1,10,823.75	-199.85 -14988.75	28.92	2 150	-1 -75	1 75
5 Dec	26186.45	1677.5 ₹ 1,25,812.5	106.05 7953.75	-	4 300	1 75	2 150
4 Dec	26033.75	1574.75 ₹ 1,18,106.25	46.05 3453.75	22.00	5 375	-2 -150	1 75
3 Dec	25986.00	1532.4 ₹ 1,14,930	-58.85 -4413.75	17.20	6 450	2 150	3 225
2 Dec	26032.20	1591.25 ₹ 1,19,343.75	-112.7 -8452.50	-	1 75	0 0	1 75
1 Dec	26175.75	1703.95 ₹ 1,27,796.25	-65.25 -4893.75	-	3 225	0 0	1 75
28 Nov	26202.95	1769.2 ₹ 1,32,690	407.75 30581.25	-	2 150	1 75	1 75
27 Nov	26215.55	1361.45 ₹ 1,02,108.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1361.45 ₹ 1,02,108.75	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1361.45 ₹ 1,02,108.75	0 0.00	-	0 0	0 0	0 0

24 Nov	25959.50	1361.45 ₹ 1,02,108.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1361.45 ₹ 1,02,108.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1361.45 ₹ 1,02,108.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1361.45 ₹ 1,02,108.75	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 24550 expiring on 16DEC2025

Delta for 24550 CE is -

Historical price for 24550 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1255.5, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1255.5, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1255.5, which was -60.65 lower than the previous day. The implied volatity was 25.14, the open interest changed by 1 which increased total open position to 18

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1316.15, which was -161.5 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 17

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1477.65, which was -199.85 lower than the previous day. The implied volatity was 28.92, the open interest changed by -1 which decreased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1677.5, which was 106.05 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 1574.75, which was 46.05 higher than the previous day. The implied volatity was 22.00, the open interest changed by -2 which decreased total open position to 1

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1532.4, which was -58.85 lower than the previous day. The implied volatity was 17.20, the open interest changed by 2 which increased total open position to 3

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1591.25, which was -112.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1703.95, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1769.2, which was 407.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1361.45, 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 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1361.45, 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 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 1361.45, 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 1361.45, 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 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 1361.45, 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 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 1361.45, 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 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 1361.45, 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 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 24550 PE
Delta: -0.01 Vega: 0.59 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1.7 ₹ 127.5	-0.15 -11.25	23.90	67,190 50,39,250	473 35,475	4,078 3,05,850
11 Dec	25898.55	1.8 ₹ 135	-1.55 -116.25	19.81	59,571 44,67,825	1,132 84,900	3,605 2,70,375
10 Dec	25758.00	3.25 ₹ 243.75	0 0.00	18.01	45,601 34,20,075	1,155 86,625	2,473 1,85,475
9 Dec	25839.65	3.35 ₹ 251.25	-1.2 -90.00	17.72	4,820 3,61,500	843 63,225	1,318 98,850
8 Dec	25960.55	4.5 ₹ 337.5	1.4 105.00	18.39	1,376 1,03,200	305 22,875	475 35,625
5 Dec	26186.45	2.8 ₹ 210	-0.7 -52.50	16.93	460 34,500	72 5,400	170 12,750
4 Dec	26033.75	3.15 ₹ 236.25	-1.4 -105.00	15.21	102 7,650	21 1,575	98 7,350
3 Dec	25986.00	5 ₹ 375	0.5 37.50	15.38	399 29,925	63 4,725	77 5,775
2 Dec	26032.20	4.5 ₹ 337.5	-0.9 -67.50	15.22	6 450	4 300	14 1,050
1 Dec	26175.75	5.5 ₹ 412.5	0 0.00	16.08	12 900	10 750	10 750
28 Nov	26202.95	5.5 ₹ 412.5	-67.8 -5085.00	15.06	10 750	0 0	0 0
27 Nov	26215.55	73.3 ₹ 5,497.5	0 0.00	7.32	0 0	0 0	0 0
26 Nov	26205.30	73.3 ₹ 5,497.5	0 0.00	7.11	0 0	0 0	0 0
25 Nov	25884.80	73.3 ₹ 5,497.5	0 0.00	5.49	0 0	0 0	0 0
24 Nov	25959.50	73.3 ₹ 5,497.5	0 0.00	5.66	0 0	0 0	0 0
21 Nov	26068.15	73.3 ₹ 5,497.5	0 0.00	5.78	0 0	0 0	0 0
20 Nov	26192.15	73.3 ₹ 5,497.5	0 0.00	6.10	0 0	0 0	0 0
19 Nov	26052.65	73.3 ₹ 5,497.5	0 0.00	5.59	0 0	0 0	0 0
18 Nov	25910.05	73.3 ₹ 5,497.5	0 0.00	5.04	0 0	0 0	0 0
17 Nov	26013.45	73.3 ₹ 5,497.5	0 0.00	5.33	0 0	0 0	0 0
14 Nov	25910.05	73.3 ₹ 5,497.5	0 0.00	4.87	0 0	0 0	0 0
13 Nov	25879.15	73.3 ₹ 5,497.5	0 0.00	4.74	0 0	0 0	0 0

For Nifty - strike price 24550 expiring on 16DEC2025

Delta for 24550 PE is -0.01

Historical price for 24550 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 23.90, the open interest changed by 473 which increased total open position to 4078

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.8, which was -1.55 lower than the previous day. The implied volatity was 19.81, the open interest changed by 1132 which increased total open position to 3605

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 18.01, the open interest changed by 1155 which increased total open position to 2473

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 3.35, which was -1.2 lower than the previous day. The implied volatity was 17.72, the open interest changed by 843 which increased total open position to 1318

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 4.5, which was 1.4 higher than the previous day. The implied volatity was 18.39, the open interest changed by 305 which increased total open position to 475

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.8, which was -0.7 lower than the previous day. The implied volatity was 16.93, the open interest changed by 72 which increased total open position to 170

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 3.15, which was -1.4 lower than the previous day. The implied volatity was 15.21, the open interest changed by 21 which increased total open position to 98

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 5, which was 0.5 higher than the previous day. The implied volatity was 15.38, the open interest changed by 63 which increased total open position to 77

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 4.5, which was -0.9 lower than the previous day. The implied volatity was 15.22, the open interest changed by 4 which increased total open position to 14

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 16.08, the open interest changed by 10 which increased total open position to 10

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 5.5, which was -67.8 lower than the previous day. The implied volatity was 15.06, 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 73.3, which was 0 lower than the previous day. The implied volatity was 7.32, 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 73.3, which was 0 lower than the previous day. The implied volatity was 7.11, 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 73.3, which was 0 lower than the previous day. The implied volatity was 5.49, 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 73.3, which was 0 lower than the previous day. The implied volatity was 5.66, 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 73.3, which was 0 lower than the previous day. The implied volatity was 5.78, 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 73.3, which was 0 lower than the previous day. The implied volatity was 6.10, 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 73.3, 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 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 73.3, which was 0 lower than the previous day. The implied volatity was 5.04, 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 73.3, 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

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 73.3, which was 0 lower than the previous day. The implied volatity was 4.87, 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 73.3, which was 0 lower than the previous day. The implied volatity was 4.74, 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