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 24650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1189.5 ₹ 89,212.5	-82.5 -6187.50	-	3 225	1 75	10 750
16 Dec	25860.10	1272 ₹ 95,400	-137.9 -10342.50	23.45	6 450	9 675	9 675
15 Dec	26027.30	1409.9 ₹ 1,05,742.5	-45.45 -3408.75	-	6 450	3 225	5 375
12 Dec	26046.95	1452.4 ₹ 1,08,930	132.5 9937.50	-	2 150	0 0	2 150
11 Dec	25898.55	1313.8 ₹ 98,535	131.95 9896.25	-	2 150	1 75	2 150

10 Dec	25758.00	1181.85 ₹ 88,638.75	-87.35 -6551.25	11.17	6 450	1 75	1 75
9 Dec	25839.65	1265.25 ₹ 94,893.75	-148.55 -11141.25	-	2 150	-1 -75	0 0
8 Dec	25960.55	1411.75 ₹ 1,05,881.25	-231.3 -17347.50	18.68	2 150	1 75	1 75
5 Dec	26186.45	1634.3 ₹ 1,22,572.5	139.55 10466.25	-	10 750	0 0	0 0
4 Dec	26033.75	1487.4 ₹ 1,11,555	45.15 3386.25	-	2 150	0 0	0 0
3 Dec	25986.00	1439.45 ₹ 1,07,958.75	-23.15 -1736.25	-	2 150	0 0	0 0
2 Dec	26032.20	1462.6 ₹ 1,09,695	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1462.6 ₹ 1,09,695	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1462.6 ₹ 1,09,695	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1462.6 ₹ 1,09,695	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1462.6 ₹ 1,09,695	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 24650 expiring on 23DEC2025

Delta for 24650 CE is -

Historical price for 24650 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1189.5, which was -82.5 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 1272, which was -137.9 lower than the previous day. The implied volatity was 23.45, 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 1409.9, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1452.4, which was 132.5 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 1313.8, which was 131.95 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 1181.85, which was -87.35 lower than the previous day. The implied volatity was 11.17, the open interest changed by 1 which increased total open position to 1

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1265.25, which was -148.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1411.75, which was -231.3 lower than the previous day. The implied volatity was 18.68, the open interest changed by 1 which increased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1634.3, which was 139.55 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 1487.4, which was 45.15 higher than the previous day. The implied volatity was -, 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 1439.45, which was -23.15 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 1462.6, 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 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1462.6, 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 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1462.6, 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 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1462.6, 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 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1462.6, 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 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 24650 PE
Delta: -0.01 Vega: 0.99 Theta: -1.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	2.15 ₹ 161.25	-1.05 -78.75	16.54	51,515 38,63,625	2,354 1,76,550	2,986 2,23,950
16 Dec	25860.10	3.15 ₹ 236.25	-1.65 -123.75	16.53	6,443 4,83,225	632 47,400	632 47,400
15 Dec	26027.30	4.95 ₹ 371.25	0.65 48.75	18.39	2,354 1,76,550	660 49,500	834 62,550
12 Dec	26046.95	4.25 ₹ 318.75	-0.8 -60.00	15.80	561 42,075	116 8,700	174 13,050
11 Dec	25898.55	5.1 ₹ 382.5	-4.35 -326.25	14.28	216 16,200	29 2,175	58 4,350
10 Dec	25758.00	9.1 ₹ 682.5	0.5 37.50	13.74	73 5,475	22 1,650	29 2,175
9 Dec	25839.65	8.6 ₹ 645	-19.4 -1455.00	14.04	12 900	6 450	7 525
8 Dec	25960.55	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	1 75
5 Dec	26186.45	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
4 Dec	26033.75	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
3 Dec	25986.00	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
2 Dec	26032.20	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
1 Dec	26175.75	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
28 Nov	26202.95	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
27 Nov	26215.55	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
26 Nov	26205.30	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
25 Nov	25884.80	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
24 Nov	25959.50	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
21 Nov	26068.15	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
20 Nov	26192.15	28 ₹ 2,100	-30.75 -2306.25	-	0 0	1 75	0 0
19 Nov	26052.65	28 ₹ 2,100	-30.75 -2306.25	13.72	2 150	1 75	1 75

For Nifty - strike price 24650 expiring on 23DEC2025

Delta for 24650 PE is -0.01

Historical price for 24650 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.15, which was -1.05 lower than the previous day. The implied volatity was 16.54, the open interest changed by 2354 which increased total open position to 2986

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was 16.53, the open interest changed by 632 which increased total open position to 632

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 4.95, which was 0.65 higher than the previous day. The implied volatity was 18.39, the open interest changed by 660 which increased total open position to 834

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 4.25, which was -0.8 lower than the previous day. The implied volatity was 15.80, the open interest changed by 116 which increased total open position to 174

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 5.1, which was -4.35 lower than the previous day. The implied volatity was 14.28, the open interest changed by 29 which increased total open position to 58

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 9.1, which was 0.5 higher than the previous day. The implied volatity was 13.74, the open interest changed by 22 which increased total open position to 29

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 8.6, which was -19.4 lower than the previous day. The implied volatity was 14.04, the open interest changed by 6 which increased total open position to 7

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 28, which was -30.75 lower than the previous day. The implied volatity was 13.72, the open interest changed by 1 which increased total open position to 1

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