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 24800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1262 ₹ 94,650	138.6 10395.00	-	44 3,300	-3 -225	151 11,325
11 Dec	25898.55	1123.35 ₹ 84,251.25	121.05 9078.75	-	206 15,450	-10 -750	154 11,550
10 Dec	25758.00	998.15 ₹ 74,861.25	-84.4 -6330.00	19.34	52 3,900	-4 -300	164 12,300
9 Dec	25839.65	1085 ₹ 81,375	-8 -600.00	-	116 8,700	110 8,250	168 12,600
8 Dec	25960.55	1085.2 ₹ 81,390	-326.25 -24468.75	-	35 2,625	18 1,350	58 4,350
5 Dec	26186.45	1411.45 ₹ 1,05,858.75	131.3 9847.50	-	2 150	-1 -75	40 3,000
4 Dec	26033.75	1280.15 ₹ 96,011.25	34.15 2561.25	-	49 3,675	37 2,775	41 3,075
3 Dec	25986.00	1246 ₹ 93,450	-92.15 -6911.25	-	5 375	3 225	4 300
2 Dec	26032.20	1338.15 ₹ 1,00,361.25	-115.05 -8628.75	-	1 75	0 0	1 75
1 Dec	26175.75	1453.2 ₹ 1,08,990	-61.05 -4578.75	-	2 150	0 0	1 75
28 Nov	26202.95	1514.25 ₹ 1,13,568.75	16.2 1215.00	-	2 150	0 0	1 75
27 Nov	26215.55	1498.05 ₹ 1,12,353.75	345.5 25912.50	-	2 150	1 75	1 75
26 Nov	26205.30	1152.55 ₹ 86,441.25	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1152.55 ₹ 86,441.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1152.55 ₹ 86,441.25	0 0.00	-	0 0	0 0	0 0

21 Nov	26068.15	1152.55 ₹ 86,441.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1152.55 ₹ 86,441.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1152.55 ₹ 86,441.25	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 24800 expiring on 16DEC2025

Delta for 24800 CE is -

Historical price for 24800 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1262, which was 138.6 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 151

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1123.35, which was 121.05 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 154

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 998.15, which was -84.4 lower than the previous day. The implied volatity was 19.34, the open interest changed by -4 which decreased total open position to 164

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1085, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 168

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1085.2, which was -326.25 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 58

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1411.45, which was 131.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1280.15, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 41

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1246, which was -92.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1338.15, which was -115.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1453.2, which was -61.05 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 1514.25, which was 16.2 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 1498.05, which was 345.5 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 1152.55, 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 1152.55, 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 1152.55, 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 1152.55, 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 1152.55, 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 1152.55, 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 24800 PE
Delta: -0.01 Vega: 0.78 Theta: -1.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	2.15 ₹ 161.25	-0.2 -15.00	20.99	4,73,376 3,55,03,200	-10,462 -7,84,650	54,793 41,09,475
11 Dec	25898.55	2.15 ₹ 161.25	-2.25 -168.75	17.00	4,10,910 3,08,18,250	34,484 25,86,300	65,255 48,94,125
10 Dec	25758.00	4.4 ₹ 330	0.4 30.00	15.51	2,81,303 2,10,97,725	4,454 3,34,050	30,771 23,07,825
9 Dec	25839.65	3.95 ₹ 296.25	-2.05 -153.75	15.17	1,33,385 1,00,03,875	15,290 11,46,750	26,317 19,73,775
8 Dec	25960.55	6.15 ₹ 461.25	2.1 157.50	16.34	33,168 24,87,600	5,619 4,21,425	11,027 8,27,025
5 Dec	26186.45	4 ₹ 300	-1.15 -86.25	15.40	9,028 6,77,100	1,736 1,30,200	5,408 4,05,600
4 Dec	26033.75	5 ₹ 375	-1.6 -120.00	13.80	4,566 3,42,450	412 30,900	3,672 2,75,400
3 Dec	25986.00	7.15 ₹ 536.25	0.2 15.00	13.93	6,067 4,55,025	382 28,650	3,260 2,44,500
2 Dec	26032.20	6.9 ₹ 517.5	-1.1 -82.50	14.02	1,475 1,10,625	75 5,625	2,878 2,15,850
1 Dec	26175.75	7.55 ₹ 566.25	-1 -75.00	14.83	2,539 1,90,425	1,216 91,200	2,803 2,10,225
28 Nov	26202.95	7.2 ₹ 540	-2.2 -165.00	13.74	2,006 1,50,450	1,304 97,800	1,587 1,19,025
27 Nov	26215.55	9.1 ₹ 682.5	-3.7 -277.50	14.07	271 20,325	78 5,850	283 21,225
26 Nov	26205.30	13.85 ₹ 1,038.75	-5.05 -378.75	14.70	367 27,525	21 1,575	205 15,375
25 Nov	25884.80	18.3 ₹ 1,372.5	-4.7 -352.50	12.53	139 10,425	67 5,025	184 13,800
24 Nov	25959.50	23.5 ₹ 1,762.5	-2.85 -213.75	13.68	195 14,625	36 2,700	117 8,775
21 Nov	26068.15	27.5 ₹ 2,062.5	5.7 427.50	14.34	56 4,200	16 1,200	81 6,075
20 Nov	26192.15	21.1 ₹ 1,582.5	-7.45 -558.75	14.27	166 12,450	52 3,900	65 4,875
19 Nov	26052.65	29 ₹ 2,175	-84 -6300.00	13.99	26 1,950	13 975	13 975
18 Nov	25910.05	113 ₹ 8,475	0 0.00	4.23	0 0	0 0	0 0
17 Nov	26013.45	113 ₹ 8,475	0 0.00	4.55	0 0	0 0	0 0
14 Nov	25910.05	113 ₹ 8,475	0 0.00	4.12	0 0	0 0	0 0
13 Nov	25879.15	113 ₹ 8,475	0 0.00	3.99	0 0	0 0	0 0

For Nifty - strike price 24800 expiring on 16DEC2025

Delta for 24800 PE is -0.01

Historical price for 24800 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 20.99, the open interest changed by -10462 which decreased total open position to 54793

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.15, which was -2.25 lower than the previous day. The implied volatity was 17.00, the open interest changed by 34484 which increased total open position to 65255

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was 15.51, the open interest changed by 4454 which increased total open position to 30771

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 3.95, which was -2.05 lower than the previous day. The implied volatity was 15.17, the open interest changed by 15290 which increased total open position to 26317

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 6.15, which was 2.1 higher than the previous day. The implied volatity was 16.34, the open interest changed by 5619 which increased total open position to 11027

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4, which was -1.15 lower than the previous day. The implied volatity was 15.40, the open interest changed by 1736 which increased total open position to 5408

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 5, which was -1.6 lower than the previous day. The implied volatity was 13.80, the open interest changed by 412 which increased total open position to 3672

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 7.15, which was 0.2 higher than the previous day. The implied volatity was 13.93, the open interest changed by 382 which increased total open position to 3260

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 6.9, which was -1.1 lower than the previous day. The implied volatity was 14.02, the open interest changed by 75 which increased total open position to 2878

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7.55, which was -1 lower than the previous day. The implied volatity was 14.83, the open interest changed by 1216 which increased total open position to 2803

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 7.2, which was -2.2 lower than the previous day. The implied volatity was 13.74, the open interest changed by 1304 which increased total open position to 1587

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 9.1, which was -3.7 lower than the previous day. The implied volatity was 14.07, the open interest changed by 78 which increased total open position to 283

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 13.85, which was -5.05 lower than the previous day. The implied volatity was 14.70, the open interest changed by 21 which increased total open position to 205

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 18.3, which was -4.7 lower than the previous day. The implied volatity was 12.53, the open interest changed by 67 which increased total open position to 184

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 23.5, which was -2.85 lower than the previous day. The implied volatity was 13.68, the open interest changed by 36 which increased total open position to 117

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 27.5, which was 5.7 higher than the previous day. The implied volatity was 14.34, the open interest changed by 16 which increased total open position to 81

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 21.1, which was -7.45 lower than the previous day. The implied volatity was 14.27, the open interest changed by 52 which increased total open position to 65

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 29, which was -84 lower than the previous day. The implied volatity was 13.99, the open interest changed by 13 which increased total open position to 13

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 113, which was 0 lower than the previous day. The implied volatity was 4.23, 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 113, which was 0 lower than the previous day. The implied volatity was 4.55, 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 113, which was 0 lower than the previous day. The implied volatity was 4.12, 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 113, which was 0 lower than the previous day. The implied volatity was 3.99, 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