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 24700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1363 ₹ 1,02,225	138.9 10417.50	-	18 1,350	-10 -750	85 6,375
11 Dec	25898.55	1226.35 ₹ 91,976.25	47.2 3540.00	-	42 3,150	12 900	95 7,125
10 Dec	25758.00	1179.15 ₹ 88,436.25	3.7 277.50	34.34	4 300	0 0	83 6,225
9 Dec	25839.65	1175.45 ₹ 88,158.75	-116.55 -8741.25	-	34 2,550	33 2,475	83 6,225
8 Dec	25960.55	1292 ₹ 96,900	-219.05 -16428.75	16.04	16 1,200	12 900	50 3,750
5 Dec	26186.45	1511.05 ₹ 1,13,328.75	126.05 9453.75	-	56 4,200	28 2,100	38 2,850
4 Dec	26033.75	1385 ₹ 1,03,875	70 5250.00	-	7 525	7 525	10 750

3 Dec	25986.00	1315 ₹ 98,625	-99.8 -7485.00	-	2 150	0 0	3 225
2 Dec	26032.20	1414.8 ₹ 1,06,110	-137.05 -10278.75	-	3 225	2 150	3 225
1 Dec	26175.75	1551.85 ₹ 1,16,388.75	-61.15 -4586.25	-	2 150	0 0	1 75
28 Nov	26202.95	1613 ₹ 1,20,975	8.55 641.25	-	2 150	0 0	1 75
27 Nov	26215.55	1604.45 ₹ 1,20,333.75	369.95 27746.25	-	2 150	1 75	1 75
26 Nov	26205.30	1234.5 ₹ 92,587.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1234.5 ₹ 92,587.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1234.5 ₹ 92,587.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1234.5 ₹ 92,587.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1234.5 ₹ 92,587.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1234.5 ₹ 92,587.5	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 24700 expiring on 16DEC2025

Delta for 24700 CE is -

Historical price for 24700 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1363, which was 138.9 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 85

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1226.35, which was 47.2 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 95

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1179.15, which was 3.7 higher than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 83

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1175.45, which was -116.55 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 83

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1292, which was -219.05 lower than the previous day. The implied volatity was 16.04, the open interest changed by 12 which increased total open position to 50

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1511.05, which was 126.05 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 38

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1385, which was 70 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 10

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1315, which was -99.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1414.8, which was -137.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1551.85, which was -61.15 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 1613, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1604.45, which was 369.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1234.5, 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 1234.5, 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 1234.5, 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 1234.5, 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 1234.5, 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 1234.5, 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 24700 PE
Delta: -0.01 Vega: 0.71 Theta: -1.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	2 ₹ 150	-0.1 -7.50	22.26	2,57,568 1,93,17,600	10,005 7,50,375	38,715 29,03,625
11 Dec	25898.55	1.95 ₹ 146.25	-2 -150.00	18.05	2,91,314 2,18,48,550	3,873 2,90,475	28,710 21,53,250
10 Dec	25758.00	3.85 ₹ 288.75	0.1 7.50	16.50	2,05,374 1,54,03,050	15,953 11,96,475	24,837 18,62,775
9 Dec	25839.65	3.65 ₹ 273.75	-1.75 -131.25	16.16	75,383 56,53,725	5,042 3,78,150	8,884 6,66,300
8 Dec	25960.55	4.8 ₹ 360	1.35 101.25	16.87	18,480 13,86,000	2,419 1,81,425	3,842 2,88,150
5 Dec	26186.45	3 ₹ 225	-1.4 -105.00	15.73	5,039 3,77,925	355 26,625	1,423 1,06,725
4 Dec	26033.75	4.1 ₹ 307.5	-1.5 -112.50	14.40	3,309 2,48,175	411 30,825	1,068 80,100
3 Dec	25986.00	5.4 ₹ 405	-0.6 -45.00	14.21	2,131 1,59,825	289 21,675	657 49,275
2 Dec	26032.20	5.45 ₹ 408.75	-1.5 -112.50	14.36	379 28,425	158 11,850	368 27,600
1 Dec	26175.75	6 ₹ 450	-1.45 -108.75	15.14	137 10,275	31 2,325	210 15,750
28 Nov	26202.95	6.3 ₹ 472.5	-2 -150.00	14.24	223 16,725	-59 -4,425	179 13,425
27 Nov	26215.55	8.3 ₹ 622.5	-3.25 -243.75	14.62	71 5,325	4 300	238 17,850
26 Nov	26205.30	11.75 ₹ 881.25	-5 -375.00	15.05	297 22,275	162 12,150	234 17,550
25 Nov	25884.80	15.3 ₹ 1,147.5	-4.35 -326.25	12.89	199 14,925	7 525	72 5,400
24 Nov	25959.50	20.75 ₹ 1,556.25	-1.8 -135.00	14.14	46 3,450	7 525	65 4,875
21 Nov	26068.15	22.55 ₹ 1,691.25	1.75 131.25	14.50	37 2,775	26 1,950	58 4,350
20 Nov	26192.15	20.8 ₹ 1,560	-3.95 -296.25	14.94	38 2,850	4 300	32 2,400
19 Nov	26052.65	25.5 ₹ 1,912.5	-70 -5250.00	14.35	44 3,300	28 2,100	28 2,100
18 Nov	25910.05	95.5 ₹ 7,162.5	0 0.00	4.56	0 0	0 0	0 0
17 Nov	26013.45	95.5 ₹ 7,162.5	0 0.00	4.86	0 0	0 0	0 0
14 Nov	25910.05	95.5 ₹ 7,162.5	0 0.00	4.42	0 0	0 0	0 0
13 Nov	25879.15	95.5 ₹ 7,162.5	0 0.00	4.29	0 0	0 0	0 0

For Nifty - strike price 24700 expiring on 16DEC2025

Delta for 24700 PE is -0.01

Historical price for 24700 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 22.26, the open interest changed by 10005 which increased total open position to 38715

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.95, which was -2 lower than the previous day. The implied volatity was 18.05, the open interest changed by 3873 which increased total open position to 28710

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 3.85, which was 0.1 higher than the previous day. The implied volatity was 16.50, the open interest changed by 15953 which increased total open position to 24837

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 3.65, which was -1.75 lower than the previous day. The implied volatity was 16.16, the open interest changed by 5042 which increased total open position to 8884

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 4.8, which was 1.35 higher than the previous day. The implied volatity was 16.87, the open interest changed by 2419 which increased total open position to 3842

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3, which was -1.4 lower than the previous day. The implied volatity was 15.73, the open interest changed by 355 which increased total open position to 1423

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 4.1, which was -1.5 lower than the previous day. The implied volatity was 14.40, the open interest changed by 411 which increased total open position to 1068

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 5.4, which was -0.6 lower than the previous day. The implied volatity was 14.21, the open interest changed by 289 which increased total open position to 657

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 5.45, which was -1.5 lower than the previous day. The implied volatity was 14.36, the open interest changed by 158 which increased total open position to 368

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 6, which was -1.45 lower than the previous day. The implied volatity was 15.14, the open interest changed by 31 which increased total open position to 210

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 6.3, which was -2 lower than the previous day. The implied volatity was 14.24, the open interest changed by -59 which decreased total open position to 179

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 8.3, which was -3.25 lower than the previous day. The implied volatity was 14.62, the open interest changed by 4 which increased total open position to 238

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 11.75, which was -5 lower than the previous day. The implied volatity was 15.05, the open interest changed by 162 which increased total open position to 234

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 15.3, which was -4.35 lower than the previous day. The implied volatity was 12.89, the open interest changed by 7 which increased total open position to 72

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 20.75, which was -1.8 lower than the previous day. The implied volatity was 14.14, the open interest changed by 7 which increased total open position to 65

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 22.55, which was 1.75 higher than the previous day. The implied volatity was 14.50, the open interest changed by 26 which increased total open position to 58

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 20.8, which was -3.95 lower than the previous day. The implied volatity was 14.94, the open interest changed by 4 which increased total open position to 32

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 25.5, which was -70 lower than the previous day. The implied volatity was 14.35, the open interest changed by 28 which increased total open position to 28

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 95.5, which was 0 lower than the previous day. The implied volatity was 4.56, 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 95.5, which was 0 lower than the previous day. The implied volatity was 4.86, 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 95.5, which was 0 lower than the previous day. The implied volatity was 4.42, 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 95.5, which was 0 lower than the previous day. The implied volatity was 4.29, 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