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 24750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	1082.5 ₹ 81,187.5	-77.5 -5812.50	-	24 1,800	-7 -525	18 1,350
16 Dec	25860.10	1160 ₹ 87,000	-165.6 -12420.00	18.72	30 2,250	25 1,875	25 1,875
15 Dec	26027.30	1325.6 ₹ 99,420	-17.2 -1290.00	16.07	2 150	0 0	1 75
12 Dec	26046.95	1342.8 ₹ 1,00,710	137.95 10346.25	-	2 150	-1 -75	1 75
11 Dec	25898.55	1204.85 ₹ 90,363.75	122.15 9161.25	-	2 150	1 75	2 150
10 Dec	25758.00	1082.7 ₹ 81,202.5	-90.35 -6776.25	10.60	7 525	0 0	1 75
9 Dec	25839.65	1173.05 ₹ 87,978.75	-140.85 -10563.75	-	3 225	1 75	1 75
8 Dec	25960.55	1310.25 ₹ 98,268.75	-201.9 -15142.50	16.59	2 150	-1 -75	0 0
5 Dec	26186.45	1512.15 ₹ 1,13,411.25	105.45 7908.75	-	2 150	1 75	1 75
4 Dec	26033.75	1401.75 ₹ 1,05,131.25	57.4 4305.00	12.15	2 150	0 0	0 0
3 Dec	25986.00	1341.55 ₹ 1,00,616.25	-33.65 -2523.75	-	2 150	0 0	0 0

2 Dec	26032.20	1375.2 ₹ 1,03,140	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1375.2 ₹ 1,03,140	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1375.2 ₹ 1,03,140	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1375.2 ₹ 1,03,140	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1375.2 ₹ 1,03,140	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 24750 expiring on 23DEC2025

Delta for 24750 CE is -

Historical price for 24750 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 1082.5, which was -77.5 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 18

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1160, which was -165.6 lower than the previous day. The implied volatity was 18.72, the open interest changed by 25 which increased total open position to 25

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1325.6, which was -17.2 lower than the previous day. The implied volatity was 16.07, the open interest changed by 0 which decreased total open position to 1

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1342.8, which was 137.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1204.85, which was 122.15 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 1082.7, which was -90.35 lower than the previous day. The implied volatity was 10.60, 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 1173.05, which was -140.85 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 1310.25, which was -201.9 lower than the previous day. The implied volatity was 16.59, 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 1512.15, which was 105.45 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 1401.75, which was 57.4 higher than the previous day. The implied volatity was 12.15, 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 1341.55, which was -33.65 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 1375.2, 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 1375.2, 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 1375.2, 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 1375.2, 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 1375.2, 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 24750 PE
Delta: -0.01 Vega: 1.11 Theta: -1.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	2.35 ₹ 176.25	-1.25 -93.75	15.52	50,004 37,50,300	1,172 87,900	3,172 2,37,900
16 Dec	25860.10	3.65 ₹ 273.75	-1.4 -105.00	15.69	10,507 7,88,025	2,000 1,50,000	2,000 1,50,000
15 Dec	26027.30	5.1 ₹ 382.5	0.1 7.50	17.30	4,900 3,67,500	690 51,750	1,184 88,800
12 Dec	26046.95	5.05 ₹ 378.75	-0.7 -52.50	15.24	796 59,700	142 10,650	494 37,050
11 Dec	25898.55	5.8 ₹ 435	-5.2 -390.00	13.61	1,107 83,025	175 13,125	352 26,400
10 Dec	25758.00	11 ₹ 825	2.1 157.50	13.22	572 42,900	171 12,825	177 13,275
9 Dec	25839.65	9.1 ₹ 682.5	-61.7 -4627.50	13.25	10 750	6 450	6 450
8 Dec	25960.55	70.8 ₹ 5,310	0 0.00	6.00	0 0	0 0	0 0
5 Dec	26186.45	70.8 ₹ 5,310	0 0.00	6.22	0 0	0 0	0 0
4 Dec	26033.75	70.8 ₹ 5,310	0 0.00	5.51	0 0	0 0	0 0
3 Dec	25986.00	70.8 ₹ 5,310	0 0.00	5.29	0 0	0 0	0 0
2 Dec	26032.20	70.8 ₹ 5,310	0 0.00	5.44	0 0	0 0	0 0
1 Dec	26175.75	70.8 ₹ 5,310	0 0.00	5.77	0 0	0 0	0 0
28 Nov	26202.95	70.8 ₹ 5,310	0 0.00	5.56	0 0	0 0	0 0
27 Nov	26215.55	70.8 ₹ 5,310	0 0.00	5.53	0 0	0 0	0 0
26 Nov	26205.30	70.8 ₹ 5,310	0 0.00	5.41	0 0	0 0	0 0
25 Nov	25884.80	70.8 ₹ 5,310	0 0.00	4.30	0 0	0 0	0 0
24 Nov	25959.50	70.8 ₹ 5,310	0 0.00	4.49	0 0	0 0	0 0
21 Nov	26068.15	70.8 ₹ 5,310	0 0.00	4.69	0 0	0 0	0 0
20 Nov	26192.15	70.8 ₹ 5,310	0 0.00	5.01	0 0	0 0	0 0
19 Nov	26052.65	70.8 ₹ 5,310	0 0.00	4.57	0 0	0 0	0 0

For Nifty - strike price 24750 expiring on 23DEC2025

Delta for 24750 PE is -0.01

Historical price for 24750 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.35, which was -1.25 lower than the previous day. The implied volatity was 15.52, the open interest changed by 1172 which increased total open position to 3172

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 3.65, which was -1.4 lower than the previous day. The implied volatity was 15.69, the open interest changed by 2000 which increased total open position to 2000

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 5.1, which was 0.1 higher than the previous day. The implied volatity was 17.30, the open interest changed by 690 which increased total open position to 1184

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 5.05, which was -0.7 lower than the previous day. The implied volatity was 15.24, the open interest changed by 142 which increased total open position to 494

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 5.8, which was -5.2 lower than the previous day. The implied volatity was 13.61, the open interest changed by 175 which increased total open position to 352

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 11, which was 2.1 higher than the previous day. The implied volatity was 13.22, the open interest changed by 171 which increased total open position to 177

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 9.1, which was -61.7 lower than the previous day. The implied volatity was 13.25, the open interest changed by 6 which increased total open position to 6

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 70.8, which was 0 lower than the previous day. The implied volatity was 6.00, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 70.8, which was 0 lower than the previous day. The implied volatity was 6.22, 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 70.8, which was 0 lower than the previous day. The implied volatity was 5.51, 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 70.8, which was 0 lower than the previous day. The implied volatity was 5.29, 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 70.8, 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 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 70.8, which was 0 lower than the previous day. The implied volatity was 5.77, 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 70.8, which was 0 lower than the previous day. The implied volatity was 5.56, 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 70.8, which was 0 lower than the previous day. The implied volatity was 5.53, 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 70.8, which was 0 lower than the previous day. The implied volatity was 5.41, 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 70.8, which was 0 lower than the previous day. The implied volatity was 4.30, 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 70.8, which was 0 lower than the previous day. The implied volatity was 4.49, 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 70.8, which was 0 lower than the previous day. The implied volatity was 4.69, 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 70.8, which was 0 lower than the previous day. The implied volatity was 5.01, 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 70.8, which was 0 lower than the previous day. The implied volatity was 4.57, 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