NIFTY

Nifty

26027.3 -19.65 (-0.08%)

L: 25904.75 H: 26047.15

Back to Option Chain

Historical option data for NIFTY
15 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 24600 CE
Delta: 0.98 Vega: 0.61 Theta: -22.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	1427.05 ₹ 1,07,028.75	-34.95 -2621.25	51.63	11 825	-7 -525	8 600
12 Dec	26046.95	1462 ₹ 1,09,650	196.45 14733.75	-	4 300	-1 -75	15 1,125
11 Dec	25898.55	1265.55 ₹ 94,916.25	-64.45 -4833.75	-	10 750	0 0	16 1,200
10 Dec	25758.00	1330 ₹ 99,750	-69.3 -5197.50	-	0 0	4 300	16 1,200

9 Dec	25839.65	1330 ₹ 99,750	-69.3 -5197.50	27.73	9 675	4 300	12 900
8 Dec	25960.55	1399.3 ₹ 1,04,947.5	-250.7 -18802.50	20.62	8 600	4 300	8 600
5 Dec	26186.45	1650 ₹ 1,23,750	122.35 9176.25	-	6 450	3 225	4 300
4 Dec	26033.75	1530.6 ₹ 1,14,795	46.6 3495.00	22.37	2 150	0 0	1 75
3 Dec	25986.00	1487.8 ₹ 1,11,585	-45 -3375.00	18.05	4 300	0 0	1 75
2 Dec	26032.20	1532.8 ₹ 1,14,960	-117.95 -8846.25	-	1 75	0 0	1 75
1 Dec	26175.75	1650.75 ₹ 1,23,806.25	-60.7 -4552.50	-	2 150	0 0	1 75
28 Nov	26202.95	1711.45 ₹ 1,28,358.75	-15.05 -1128.75	-	2 150	1 75	1 75
27 Nov	26215.55	1716.6 ₹ 1,28,745	398 29850.00	-	2 150	0 0	0 0
26 Nov	26205.30	1318.6 ₹ 98,895	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1318.6 ₹ 98,895	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1318.6 ₹ 98,895	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1318.6 ₹ 98,895	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1318.6 ₹ 98,895	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1318.6 ₹ 98,895	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 24600 expiring on 16DEC2025

Delta for 24600 CE is 0.98

Historical price for 24600 CE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1427.05, which was -34.95 lower than the previous day. The implied volatity was 51.63, the open interest changed by -7 which decreased total open position to 8

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1462, which was 196.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1265.55, which was -64.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1330, which was -69.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 16

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1330, which was -69.3 lower than the previous day. The implied volatity was 27.73, the open interest changed by 4 which increased total open position to 12

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1399.3, which was -250.7 lower than the previous day. The implied volatity was 20.62, the open interest changed by 4 which increased total open position to 8

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1650, which was 122.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1530.6, which was 46.6 higher than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 1

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1487.8, which was -45 lower than the previous day. The implied volatity was 18.05, the open interest changed by 0 which decreased total open position to 1

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1532.8, which was -117.95 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 1650.75, which was -60.7 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 1711.45, which was -15.05 lower 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 1716.6, which was 398 higher 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 1318.6, 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 1318.6, 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 1318.6, 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 1318.6, 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 1318.6, 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 1318.6, 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 24600 PE
Delta: -0.01 Vega: 0.25 Theta: -5.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	26027.30	1.3 ₹ 97.5	-0.5 -37.50	43.63	1,40,333 1,05,24,975	-1,687 -1,26,525	24,066 18,04,950
12 Dec	26046.95	1.85 ₹ 138.75	-0.05 -3.75	23.48	1,72,376 1,29,28,200	-676 -50,700	25,753 19,31,475
11 Dec	25898.55	1.8 ₹ 135	-1.8 -135.00	19.16	2,49,612 1,87,20,900	-10,963 -8,22,225	26,429 19,82,175
10 Dec	25758.00	3.6 ₹ 270	0.15 11.25	17.63	2,32,805 1,74,60,375	24,555 18,41,625	37,392 28,04,400
9 Dec	25839.65	3.5 ₹ 262.5	-1.4 -105.00	17.27	52,654 39,49,050	9,987 7,49,025	12,837 9,62,775
8 Dec	25960.55	5.1 ₹ 382.5	1.75 131.25	18.17	9,287 6,96,525	2,292 1,71,900	2,850 2,13,750
5 Dec	26186.45	2.95 ₹ 221.25	-1 -75.00	16.56	1,117 83,775	8 600	558 41,850
4 Dec	26033.75	3.9 ₹ 292.5	-1.15 -86.25	15.20	754 56,550	58 4,350	550 41,250
3 Dec	25986.00	4.85 ₹ 363.75	-0.25 -18.75	14.87	2,038 1,52,850	219 16,425	492 36,900
2 Dec	26032.20	5.3 ₹ 397.5	-1.05 -78.75	15.16	214 16,050	12 900	273 20,475
1 Dec	26175.75	5.5 ₹ 412.5	-1.15 -86.25	15.76	312 23,400	171 12,825	261 19,575
28 Nov	26202.95	5.85 ₹ 438.75	-1.95 -146.25	14.82	98 7,350	19 1,425	90 6,750
27 Nov	26215.55	8 ₹ 600	-2.2 -165.00	15.31	84 6,300	15 1,125	71 5,325
26 Nov	26205.30	10.05 ₹ 753.75	-7.15 -536.25	15.41	31 2,325	56 4,200	56 4,200
25 Nov	25884.80	20.2 ₹ 1,515	2.2 165.00	-	0 0	-9 -675	0 0
24 Nov	25959.50	20.2 ₹ 1,515	2.2 165.00	14.88	62 4,650	-9 -675	31 2,325
21 Nov	26068.15	18 ₹ 1,350	0 0.00	14.59	8 600	-2 -150	40 3,000
20 Nov	26192.15	18 ₹ 1,350	-3.8 -285.00	15.24	5 375	1 75	42 3,150
19 Nov	26052.65	21.8 ₹ 1,635	-58.4 -4380.00	14.62	46 3,450	41 3,075	41 3,075
18 Nov	25910.05	80.2 ₹ 6,015	0 0.00	4.88	0 0	0 0	0 0
17 Nov	26013.45	80.2 ₹ 6,015	0 0.00	5.18	0 0	0 0	0 0
14 Nov	25910.05	80.2 ₹ 6,015	0 0.00	4.72	0 0	0 0	0 0
13 Nov	25879.15	80.2 ₹ 6,015	0 0.00	4.59	0 0	0 0	0 0

For Nifty - strike price 24600 expiring on 16DEC2025

Delta for 24600 PE is -0.01

Historical price for 24600 PE is as follows

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 43.63, the open interest changed by -1687 which decreased total open position to 24066

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 23.48, the open interest changed by -676 which decreased total open position to 25753

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.8, which was -1.8 lower than the previous day. The implied volatity was 19.16, the open interest changed by -10963 which decreased total open position to 26429

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was 17.63, the open interest changed by 24555 which increased total open position to 37392

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 3.5, which was -1.4 lower than the previous day. The implied volatity was 17.27, the open interest changed by 9987 which increased total open position to 12837

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 5.1, which was 1.75 higher than the previous day. The implied volatity was 18.17, the open interest changed by 2292 which increased total open position to 2850

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.95, which was -1 lower than the previous day. The implied volatity was 16.56, the open interest changed by 8 which increased total open position to 558

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 3.9, which was -1.15 lower than the previous day. The implied volatity was 15.20, the open interest changed by 58 which increased total open position to 550

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was 14.87, the open interest changed by 219 which increased total open position to 492

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 5.3, which was -1.05 lower than the previous day. The implied volatity was 15.16, the open interest changed by 12 which increased total open position to 273

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 5.5, which was -1.15 lower than the previous day. The implied volatity was 15.76, the open interest changed by 171 which increased total open position to 261

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 5.85, which was -1.95 lower than the previous day. The implied volatity was 14.82, the open interest changed by 19 which increased total open position to 90

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 8, which was -2.2 lower than the previous day. The implied volatity was 15.31, the open interest changed by 15 which increased total open position to 71

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 10.05, which was -7.15 lower than the previous day. The implied volatity was 15.41, the open interest changed by 56 which increased total open position to 56

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 20.2, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 20.2, which was 2.2 higher than the previous day. The implied volatity was 14.88, the open interest changed by -9 which decreased total open position to 31

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 14.59, the open interest changed by -2 which decreased total open position to 40

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 18, which was -3.8 lower than the previous day. The implied volatity was 15.24, the open interest changed by 1 which increased total open position to 42

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 21.8, which was -58.4 lower than the previous day. The implied volatity was 14.62, the open interest changed by 41 which increased total open position to 41

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 80.2, which was 0 lower than the previous day. The implied volatity was 4.88, 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 80.2, which was 0 lower than the previous day. The implied volatity was 5.18, 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 80.2, which was 0 lower than the previous day. The implied volatity was 4.72, 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 80.2, which was 0 lower than the previous day. The implied volatity was 4.59, 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