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 24650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1214.65 ₹ 91,098.75	41.2 3090.00	-	0 0	0 0	11 825
11 Dec	25898.55	1214.65 ₹ 91,098.75	41.2 3090.00	-	3 225	-1 -75	11 825
10 Dec	25758.00	1173.45 ₹ 88,008.75	-37.95 -2846.25	27.12	5 375	-2 -150	12 900
9 Dec	25839.65	1211.4 ₹ 90,855	-156.45 -11733.75	-	7 525	6 450	14 1,050
8 Dec	25960.55	1367.85 ₹ 1,02,588.75	-209.3 -15697.50	24.86	6 450	5 375	8 600
5 Dec	26186.45	1577.15 ₹ 1,18,286.25	100.85 7563.75	-	2 150	0 0	3 225
4 Dec	26033.75	1479 ₹ 1,10,925	59.7 4477.50	21.50	3 225	0 0	3 225
3 Dec	25986.00	1422.95 ₹ 1,06,721.25	-76.75 -5756.25	10.08	4 300	3 225	3 225
2 Dec	26032.20	1505.9 ₹ 1,12,942.5	-95.25 -7143.75	14.08	5 375	-1 -75	0 0
1 Dec	26175.75	1601.15 ₹ 1,20,086.25	-69.75 -5231.25	-	2 150	0 0	1 75
28 Nov	26202.95	1670.9 ₹ 1,25,317.5	394.6 29595.00	-	2 150	1 75	1 75
27 Nov	26215.55	1276.3 ₹ 95,722.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1276.3 ₹ 95,722.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1276.3 ₹ 95,722.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1276.3 ₹ 95,722.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1276.3 ₹ 95,722.5	0 0.00	-	0 0	0 0	0 0

20 Nov	26192.15	1276.3 ₹ 95,722.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1276.3 ₹ 95,722.5	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 24650 expiring on 16DEC2025

Delta for 24650 CE is -

Historical price for 24650 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1214.65, which was 41.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1214.65, which was 41.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1173.45, which was -37.95 lower than the previous day. The implied volatity was 27.12, the open interest changed by -2 which decreased total open position to 12

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1211.4, which was -156.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 14

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1367.85, which was -209.3 lower than the previous day. The implied volatity was 24.86, the open interest changed by 5 which increased total open position to 8

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1577.15, which was 100.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1479, which was 59.7 higher than the previous day. The implied volatity was 21.50, the open interest changed by 0 which decreased total open position to 3

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1422.95, which was -76.75 lower than the previous day. The implied volatity was 10.08, the open interest changed by 3 which increased total open position to 3

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1505.9, which was -95.25 lower than the previous day. The implied volatity was 14.08, the open interest changed by -1 which decreased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1601.15, which was -69.75 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 1670.9, which was 394.6 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 1276.3, 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 1276.3, 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 1276.3, 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 1276.3, 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 1276.3, 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 1276.3, 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 1276.3, 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 24650 PE
Delta: -0.01 Vega: 0.64 Theta: -1.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1.8 ₹ 135	-0.2 -15.00	22.68	83,819 62,86,425	-673 -50,475	5,952 4,46,400
11 Dec	25898.55	1.95 ₹ 146.25	-1.8 -135.00	18.70	69,857 52,39,275	3,010 2,25,750	6,625 4,96,875
10 Dec	25758.00	3.75 ₹ 281.25	0.15 11.25	17.09	58,421 43,81,575	1,384 1,03,800	3,615 2,71,125
9 Dec	25839.65	3.6 ₹ 270	-1.45 -108.75	16.74	11,661 8,74,575	1,588 1,19,100	2,231 1,67,325
8 Dec	25960.55	4.7 ₹ 352.5	2.05 153.75	17.38	2,454 1,84,050	494 37,050	643 48,225
5 Dec	26186.45	2.9 ₹ 217.5	-1.55 -116.25	16.11	626 46,950	40 3,000	149 11,175
4 Dec	26033.75	6.6 ₹ 495	1.05 78.75	15.97	325 24,375	-29 -2,175	109 8,175
3 Dec	25986.00	5.65 ₹ 423.75	-0.25 -18.75	14.76	619 46,425	104 7,800	138 10,350
2 Dec	26032.20	5.9 ₹ 442.5	-1.05 -78.75	14.98	11 825	4 300	34 2,550
1 Dec	26175.75	7.8 ₹ 585	0 0.00	16.21	5 375	-1 -75	30 2,250
28 Nov	26202.95	7.8 ₹ 585	-1.45 -108.75	15.10	4 300	1 75	31 2,325
27 Nov	26215.55	9.25 ₹ 693.75	-2.7 -202.50	15.28	15 1,125	-8 -600	30 2,250
26 Nov	26205.30	10.9 ₹ 817.5	-4.75 -356.25	15.24	7 525	-1 -75	38 2,850
25 Nov	25884.80	15.95 ₹ 1,196.25	-1.8 -135.00	13.41	55 4,125	7 525	39 2,925
24 Nov	25959.50	17.75 ₹ 1,331.25	-3.2 -240.00	14.10	30 2,250	-3 -225	32 2,400
21 Nov	26068.15	20.4 ₹ 1,530	1.4 105.00	14.57	19 1,425	-13 -975	35 2,625
20 Nov	26192.15	19 ₹ 1,425	-4.75 -356.25	15.04	5 375	1 75	48 3,600
19 Nov	26052.65	24.75 ₹ 1,856.25	-14.05 -1053.75	14.64	57 4,275	46 3,450	47 3,525
18 Nov	25910.05	38.8 ₹ 2,910	-1.2 -90.00	14.78	1 75	1 75	1 75
17 Nov	26013.45	40 ₹ 3,000	-16.95 -1271.25	-	0 0	1 75	0 0
14 Nov	25910.05	40 ₹ 3,000	-16.95 -1271.25	14.30	3 225	1 75	4 300
13 Nov	25879.15	56.95 ₹ 4,271.25	-30.65 -2298.75	15.27	4 300	3 225	3 225

For Nifty - strike price 24650 expiring on 16DEC2025

Delta for 24650 PE is -0.01

Historical price for 24650 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 22.68, the open interest changed by -673 which decreased total open position to 5952

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.95, which was -1.8 lower than the previous day. The implied volatity was 18.70, the open interest changed by 3010 which increased total open position to 6625

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 3.75, which was 0.15 higher than the previous day. The implied volatity was 17.09, the open interest changed by 1384 which increased total open position to 3615

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 3.6, which was -1.45 lower than the previous day. The implied volatity was 16.74, the open interest changed by 1588 which increased total open position to 2231

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 4.7, which was 2.05 higher than the previous day. The implied volatity was 17.38, the open interest changed by 494 which increased total open position to 643

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.9, which was -1.55 lower than the previous day. The implied volatity was 16.11, the open interest changed by 40 which increased total open position to 149

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 6.6, which was 1.05 higher than the previous day. The implied volatity was 15.97, the open interest changed by -29 which decreased total open position to 109

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 5.65, which was -0.25 lower than the previous day. The implied volatity was 14.76, the open interest changed by 104 which increased total open position to 138

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 5.9, which was -1.05 lower than the previous day. The implied volatity was 14.98, the open interest changed by 4 which increased total open position to 34

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 16.21, the open interest changed by -1 which decreased total open position to 30

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 7.8, which was -1.45 lower than the previous day. The implied volatity was 15.10, the open interest changed by 1 which increased total open position to 31

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 9.25, which was -2.7 lower than the previous day. The implied volatity was 15.28, the open interest changed by -8 which decreased total open position to 30

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 10.9, which was -4.75 lower than the previous day. The implied volatity was 15.24, the open interest changed by -1 which decreased total open position to 38

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 15.95, which was -1.8 lower than the previous day. The implied volatity was 13.41, the open interest changed by 7 which increased total open position to 39

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 17.75, which was -3.2 lower than the previous day. The implied volatity was 14.10, the open interest changed by -3 which decreased total open position to 32

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 20.4, which was 1.4 higher than the previous day. The implied volatity was 14.57, the open interest changed by -13 which decreased total open position to 35

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 19, which was -4.75 lower than the previous day. The implied volatity was 15.04, the open interest changed by 1 which increased total open position to 48

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 24.75, which was -14.05 lower than the previous day. The implied volatity was 14.64, the open interest changed by 46 which increased total open position to 47

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 38.8, which was -1.2 lower than the previous day. The implied volatity was 14.78, the open interest changed by 1 which increased total open position to 1

On 17 Nov NIFTY was trading at 26013.45. The strike last trading price was 40, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 40, which was -16.95 lower than the previous day. The implied volatity was 14.30, the open interest changed by 1 which increased total open position to 4

On 13 Nov NIFTY was trading at 25879.15. The strike last trading price was 56.95, which was -30.65 lower than the previous day. The implied volatity was 15.27, the open interest changed by 3 which increased total open position to 3

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