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 24700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1142 ₹ 85,650	-64.9 -4867.50	-	28 2,100	2 150	69 5,175
16 Dec	25860.10	1197 ₹ 89,775	-167.05 -12528.75	-	14 1,050	67 5,025	67 5,025
15 Dec	26027.30	1366 ₹ 1,02,450	-40 -3000.00	-	55 4,125	54 4,050	57 4,275
12 Dec	26046.95	1406 ₹ 1,05,450	131.6 9870.00	-	5 375	2 150	3 225
11 Dec	25898.55	1272.2 ₹ 95,415	141.65 10623.75	-	2 150	0 0	1 75
10 Dec	25758.00	1130.55 ₹ 84,791.25	-94.5 -7087.50	-	3 225	0 0	1 75
9 Dec	25839.65	1225.05 ₹ 91,878.75	-132.55 -9941.25	-	1 75	1 75	1 75
8 Dec	25960.55	1353.5 ₹ 1,01,512.5	-205.8 -15435.00	16.26	2 150	-1 -75	0 0
5 Dec	26186.45	1559.3 ₹ 1,16,947.5	109.4 8205.00	-	2 150	1 75	1 75
4 Dec	26033.75	1443.1 ₹ 1,08,232.5	39.95 2996.25	-	4 300	0 0	0 0
3 Dec	25986.00	1400.4 ₹ 1,05,030	-18.25 -1368.75	-	2 150	0 0	0 0
2 Dec	26032.20	1418.65 ₹ 1,06,398.75	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1418.65 ₹ 1,06,398.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1418.65 ₹ 1,06,398.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1418.65 ₹ 1,06,398.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1418.65 ₹ 1,06,398.75	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 24700 expiring on 23DEC2025

Delta for 24700 CE is -

Historical price for 24700 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1142, which was -64.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 69

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1197, which was -167.05 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 67

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1366, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 57

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1406, which was 131.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1272.2, which was 141.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1130.55, which was -94.5 lower than the previous day. The implied volatity was -, 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 1225.05, which was -132.55 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 1353.5, which was -205.8 lower than the previous day. The implied volatity was 16.26, 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 1559.3, which was 109.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1443.1, which was 39.95 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 1400.4, which was -18.25 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 1418.65, 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 1418.65, 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 1418.65, 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 1418.65, 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 1418.65, 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 24700 PE
Delta: -0.01 Vega: 1.06 Theta: -1.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	2.3 ₹ 172.5	-1 -75.00	16.08	1,55,908 1,16,93,100	7,234 5,42,550	17,657 13,24,275
16 Dec	25860.10	3.15 ₹ 236.25	-1.75 -131.25	15.95	43,929 32,94,675	10,423 7,81,725	10,423 7,81,725
15 Dec	26027.30	5 ₹ 375	0.2 15.00	17.82	19,433 14,57,475	4,012 3,00,900	5,945 4,45,875
12 Dec	26046.95	4.25 ₹ 318.75	-1.05 -78.75	15.33	8,651 6,48,825	354 26,550	1,933 1,44,975
11 Dec	25898.55	5 ₹ 375	-5.1 -382.50	13.76	6,035 4,52,625	412 30,900	1,579 1,18,425
10 Dec	25758.00	10.15 ₹ 761.25	2.2 165.00	13.67	3,846 2,88,450	887 66,525	1,167 87,525
9 Dec	25839.65	8.55 ₹ 641.25	-1.1 -82.50	13.57	474 35,550	27 2,025	280 21,000
8 Dec	25960.55	8.95 ₹ 671.25	3.05 228.75	14.05	288 21,600	54 4,050	253 18,975
5 Dec	26186.45	5.6 ₹ 420	-2.95 -221.25	13.80	149 11,175	-31 -2,325	199 14,925
4 Dec	26033.75	9.1 ₹ 682.5	-1.4 -105.00	13.36	140 10,500	93 6,975	230 17,250
3 Dec	25986.00	10.5 ₹ 787.5	0 0.00	13.17	71 5,325	41 3,075	137 10,275
2 Dec	26032.20	10.35 ₹ 776.25	0.6 45.00	13.39	72 5,400	47 3,525	96 7,200
1 Dec	26175.75	9.6 ₹ 720	-3.4 -255.00	13.83	29 2,175	15 1,125	49 3,675
28 Nov	26202.95	13 ₹ 975	-0.75 -56.25	13.96	13 975	12 900	34 2,550
27 Nov	26215.55	13.4 ₹ 1,005	-4.6 -345.00	13.90	31 2,325	6 450	22 1,650
26 Nov	26205.30	18 ₹ 1,350	-6.2 -465.00	14.36	15 1,125	-2 -150	16 1,200
25 Nov	25884.80	24.2 ₹ 1,815	-5.65 -423.75	-	4 300	5 375	18 1,350
24 Nov	25959.50	30 ₹ 2,250	-2.7 -202.50	13.72	22 1,650	-1 -75	13 975
21 Nov	26068.15	32.7 ₹ 2,452.5	4.1 307.50	14.25	39 2,925	-16 -1,200	14 1,050
20 Nov	26192.15	28.6 ₹ 2,145	-3.45 -258.75	14.50	6 450	-1 -75	30 2,250
19 Nov	26052.65	33.6 ₹ 2,520	-30.95 -2321.25	13.94	38 2,850	31 2,325	31 2,325

For Nifty - strike price 24700 expiring on 23DEC2025

Delta for 24700 PE is -0.01

Historical price for 24700 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.3, which was -1 lower than the previous day. The implied volatity was 16.08, the open interest changed by 7234 which increased total open position to 17657

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 3.15, which was -1.75 lower than the previous day. The implied volatity was 15.95, the open interest changed by 10423 which increased total open position to 10423

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 5, which was 0.2 higher than the previous day. The implied volatity was 17.82, the open interest changed by 4012 which increased total open position to 5945

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 4.25, which was -1.05 lower than the previous day. The implied volatity was 15.33, the open interest changed by 354 which increased total open position to 1933

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 5, which was -5.1 lower than the previous day. The implied volatity was 13.76, the open interest changed by 412 which increased total open position to 1579

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 10.15, which was 2.2 higher than the previous day. The implied volatity was 13.67, the open interest changed by 887 which increased total open position to 1167

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 8.55, which was -1.1 lower than the previous day. The implied volatity was 13.57, the open interest changed by 27 which increased total open position to 280

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 8.95, which was 3.05 higher than the previous day. The implied volatity was 14.05, the open interest changed by 54 which increased total open position to 253

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 5.6, which was -2.95 lower than the previous day. The implied volatity was 13.80, the open interest changed by -31 which decreased total open position to 199

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 9.1, which was -1.4 lower than the previous day. The implied volatity was 13.36, the open interest changed by 93 which increased total open position to 230

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 13.17, the open interest changed by 41 which increased total open position to 137

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 10.35, which was 0.6 higher than the previous day. The implied volatity was 13.39, the open interest changed by 47 which increased total open position to 96

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 9.6, which was -3.4 lower than the previous day. The implied volatity was 13.83, the open interest changed by 15 which increased total open position to 49

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 13, which was -0.75 lower than the previous day. The implied volatity was 13.96, the open interest changed by 12 which increased total open position to 34

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 13.4, which was -4.6 lower than the previous day. The implied volatity was 13.90, the open interest changed by 6 which increased total open position to 22

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 18, which was -6.2 lower than the previous day. The implied volatity was 14.36, the open interest changed by -2 which decreased total open position to 16

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 24.2, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 18

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 30, which was -2.7 lower than the previous day. The implied volatity was 13.72, the open interest changed by -1 which decreased total open position to 13

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 32.7, which was 4.1 higher than the previous day. The implied volatity was 14.25, the open interest changed by -16 which decreased total open position to 14

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 28.6, which was -3.45 lower than the previous day. The implied volatity was 14.50, the open interest changed by -1 which decreased total open position to 30

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 33.6, which was -30.95 lower than the previous day. The implied volatity was 13.94, the open interest changed by 31 which increased total open position to 31

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