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 24600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1228.3 ₹ 92,122.5	-82.7 -6202.50	-	2 150	0 0	31 2,325
16 Dec	25860.10	1311 ₹ 98,325	-154.8 -11610.00	21.43	18 1,350	31 2,325	31 2,325
15 Dec	26027.30	1465.8 ₹ 1,09,935	-44 -3300.00	-	12 900	11 825	13 975

12 Dec	26046.95	1506.95 ₹ 1,13,021.25	153.15 11486.25	-	4 300	0 0	2 150
11 Dec	25898.55	1353.8 ₹ 1,01,535	122.8 9210.00	-	2 150	1 75	2 150
10 Dec	25758.00	1231 ₹ 92,325	-85.85 -6438.75	11.10	6 450	0 0	1 75
9 Dec	25839.65	1316.85 ₹ 98,763.75	-132.35 -9926.25	-	2 150	1 75	1 75
8 Dec	25960.55	1444.4 ₹ 1,08,330	-216.15 -16211.25	14.98	2 150	-1 -75	0 0
5 Dec	26186.45	1660.55 ₹ 1,24,541.25	103.3 7747.50	-	2 150	0 0	1 75
4 Dec	26033.75	1553.95 ₹ 1,16,546.25	41.3 3097.50	14.16	2 150	1 75	1 75
3 Dec	25986.00	1508 ₹ 1,13,100	1.05 78.75	-	2 150	0 0	0 0
2 Dec	26032.20	1506.95 ₹ 1,13,021.25	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1506.95 ₹ 1,13,021.25	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1506.95 ₹ 1,13,021.25	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1506.95 ₹ 1,13,021.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1506.95 ₹ 1,13,021.25	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 24600 expiring on 23DEC2025

Delta for 24600 CE is -

Historical price for 24600 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1228.3, which was -82.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1311, which was -154.8 lower than the previous day. The implied volatity was 21.43, the open interest changed by 31 which increased total open position to 31

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1465.8, which was -44 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 13

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1506.95, which was 153.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1353.8, which was 122.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1231, which was -85.85 lower than the previous day. The implied volatity was 11.10, 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 1316.85, which was -132.35 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 1444.4, which was -216.15 lower than the previous day. The implied volatity was 14.98, the open interest changed by -1 which decreased total open position to 0

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1660.55, which was 103.3 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 1553.95, which was 41.3 higher than the previous day. The implied volatity was 14.16, 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 1508, which was 1.05 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 1506.95, 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 1506.95, 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 1506.95, 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 1506.95, 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 1506.95, 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 24600 PE
Delta: -0.01 Vega: 0.91 Theta: -1.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	2 ₹ 150	-1 -75.00	16.99	1,07,123 80,34,225	2,410 1,80,750	8,553 6,41,475
16 Dec	25860.10	2.85 ₹ 213.75	-1.7 -127.50	16.90	40,019 30,01,425	6,143 4,60,725	6,143 4,60,725
15 Dec	26027.30	4.6 ₹ 345	0.2 15.00	18.75	10,785 8,08,875	1,690 1,26,750	2,826 2,11,950
12 Dec	26046.95	4.2 ₹ 315	-0.55 -41.25	16.25	3,745 2,80,875	-162 -12,150	1,136 85,200
11 Dec	25898.55	4.85 ₹ 363.75	-4.1 -307.50	14.63	4,735 3,55,125	283 21,225	1,298 97,350
10 Dec	25758.00	9.65 ₹ 723.75	2.65 198.75	14.53	4,336 3,25,200	867 65,025	1,015 76,125
9 Dec	25839.65	6.4 ₹ 480	-2.4 -180.00	13.81	329 24,675	66 4,950	148 11,100
8 Dec	25960.55	7.9 ₹ 592.5	2.55 191.25	14.65	81 6,075	33 2,475	82 6,150
5 Dec	26186.45	5.3 ₹ 397.5	-2.05 -153.75	14.44	69 5,175	22 1,650	49 3,675
4 Dec	26033.75	7.15 ₹ 536.25	-2.8 -210.00	13.54	55 4,125	10 750	27 2,025
3 Dec	25986.00	10.05 ₹ 753.75	1.45 108.75	13.85	20 1,500	17 1,275	17 1,275
2 Dec	26032.20	8.6 ₹ 645	-44.8 -3360.00	13.71	8 600	0 0	0 0
1 Dec	26175.75	53.4 ₹ 4,005	0 0.00	6.29	0 0	0 0	0 0
28 Nov	26202.95	53.4 ₹ 4,005	0 0.00	6.06	0 0	0 0	0 0
27 Nov	26215.55	53.4 ₹ 4,005	0 0.00	6.02	0 0	0 0	0 0
26 Nov	26205.30	53.4 ₹ 4,005	0 0.00	5.88	0 0	0 0	0 0
25 Nov	25884.80	53.4 ₹ 4,005	0 0.00	4.78	0 0	0 0	0 0
24 Nov	25959.50	53.4 ₹ 4,005	0 0.00	4.98	0 0	0 0	0 0
21 Nov	26068.15	53.4 ₹ 4,005	0 0.00	5.14	0 0	0 0	0 0
20 Nov	26192.15	53.4 ₹ 4,005	0 0.00	5.44	0 0	0 0	0 0
19 Nov	26052.65	53.4 ₹ 4,005	0 0.00	5.00	0 0	0 0	0 0

For Nifty - strike price 24600 expiring on 23DEC2025

Delta for 24600 PE is -0.01

Historical price for 24600 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 16.99, the open interest changed by 2410 which increased total open position to 8553

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 2.85, which was -1.7 lower than the previous day. The implied volatity was 16.90, the open interest changed by 6143 which increased total open position to 6143

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 4.6, which was 0.2 higher than the previous day. The implied volatity was 18.75, the open interest changed by 1690 which increased total open position to 2826

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 4.2, which was -0.55 lower than the previous day. The implied volatity was 16.25, the open interest changed by -162 which decreased total open position to 1136

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 4.85, which was -4.1 lower than the previous day. The implied volatity was 14.63, the open interest changed by 283 which increased total open position to 1298

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 9.65, which was 2.65 higher than the previous day. The implied volatity was 14.53, the open interest changed by 867 which increased total open position to 1015

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 6.4, which was -2.4 lower than the previous day. The implied volatity was 13.81, the open interest changed by 66 which increased total open position to 148

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 7.9, which was 2.55 higher than the previous day. The implied volatity was 14.65, the open interest changed by 33 which increased total open position to 82

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 5.3, which was -2.05 lower than the previous day. The implied volatity was 14.44, the open interest changed by 22 which increased total open position to 49

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 7.15, which was -2.8 lower than the previous day. The implied volatity was 13.54, the open interest changed by 10 which increased total open position to 27

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 10.05, which was 1.45 higher than the previous day. The implied volatity was 13.85, the open interest changed by 17 which increased total open position to 17

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 8.6, which was -44.8 lower than the previous day. The implied volatity was 13.71, 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 53.4, which was 0 lower than the previous day. The implied volatity was 6.29, 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 53.4, which was 0 lower than the previous day. The implied volatity was 6.06, 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 53.4, which was 0 lower than the previous day. The implied volatity was 6.02, 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 53.4, 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

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 53.4, which was 0 lower than the previous day. The implied volatity was 4.78, 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 53.4, which was 0 lower than the previous day. The implied volatity was 4.98, 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 53.4, which was 0 lower than the previous day. The implied volatity was 5.14, 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 53.4, which was 0 lower than the previous day. The implied volatity was 5.44, 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 53.4, which was 0 lower than the previous day. The implied volatity was 5.00, 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