NIFTY

Nifty

25860.1 -167.20 (-0.64%)

L: 25834.35 H: 25980.75

Back to Option Chain

Historical option data for NIFTY
17 Dec 2025 09:05 AM 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 24800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25903.40	1130 ₹ 84,750	-137.15 -10286.25	-	92 6,900	3 225	142 10,650
16 Dec	25860.10	1130 ₹ 84,750	-137.15 -10286.25	22.72	92 6,900	139 10,425	139 10,425
15 Dec	26027.30	1264.95 ₹ 94,871.25	-40.05 -3003.75	-	59 4,425	54 4,050	61 4,575
12 Dec	26046.95	1305 ₹ 97,875	133.55 10016.25	-	4 300	2 150	7 525

11 Dec	25898.55	1165.45 ₹ 87,408.75	131.35 9851.25	-	3 225	4 300	5 375
10 Dec	25758.00	1034.1 ₹ 77,557.5	-103.8 -7785.00	10.72	7 525	1 75	1 75
9 Dec	25839.65	1140.9 ₹ 85,567.5	-125.75 -9431.25	13.79	3 225	0 0	0 0
8 Dec	25960.55	1263.25 ₹ 94,743.75	-199.4 -14955.00	16.74	2 150	-1 -75	0 0
5 Dec	26186.45	1462.65 ₹ 1,09,698.75	104.95 7871.25	-	2 150	1 75	1 75
4 Dec	26033.75	1352.95 ₹ 1,01,471.25	47.55 3566.25	12.05	2 150	0 0	0 0
3 Dec	25986.00	1302.65 ₹ 97,698.75	-29.55 -2216.25	-	2 150	0 0	0 0
2 Dec	26032.20	1332.2 ₹ 99,915	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1332.2 ₹ 99,915	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1332.2 ₹ 99,915	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1332.2 ₹ 99,915	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1332.2 ₹ 99,915	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 24800 expiring on 23DEC2025

Delta for 24800 CE is -

Historical price for 24800 CE is as follows

On 17 Dec NIFTY was trading at 25903.40. The strike last trading price was 1130, which was -137.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 142

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1130, which was -137.15 lower than the previous day. The implied volatity was 22.72, the open interest changed by 139 which increased total open position to 139

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1264.95, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 61

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1305, which was 133.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1165.45, which was 131.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1034.1, which was -103.8 lower than the previous day. The implied volatity was 10.72, 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 1140.9, which was -125.75 lower than the previous day. The implied volatity was 13.79, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1263.25, which was -199.4 lower than the previous day. The implied volatity was 16.74, 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 1462.65, which was 104.95 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 1352.95, which was 47.55 higher than the previous day. The implied volatity was 12.05, 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 1302.65, which was -29.55 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 1332.2, 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 1332.2, 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 1332.2, 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 1332.2, 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 1332.2, 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 24800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25903.40	3.8 ₹ 285	-1.5 -112.50	-	1,08,363 81,27,225	-67 -5,025	25,803 19,35,225
16 Dec	25860.10	3.8 ₹ 285	-1.5 -112.50	15.20	1,08,363 81,27,225	25,870 19,40,250	25,870 19,40,250
15 Dec	26027.30	5.45 ₹ 408.75	0.1 7.50	16.93	43,343 32,50,725	12,194 9,14,550	18,014 13,51,050
12 Dec	26046.95	5.35 ₹ 401.25	-0.75 -56.25	14.89	15,365 11,52,375	465 34,875	5,820 4,36,500
11 Dec	25898.55	6.15 ₹ 461.25	-6 -450.00	13.25	14,566 10,92,450	-974 -73,050	5,355 4,01,625
10 Dec	25758.00	12.1 ₹ 907.5	3.1 232.50	13.11	16,384 12,28,800	4,657 3,49,275	6,329 4,74,675
9 Dec	25839.65	9.3 ₹ 697.5	-1.1 -82.50	12.81	4,950 3,71,250	690 51,750	1,672 1,25,400
8 Dec	25960.55	11 ₹ 825	4.4 330.00	13.66	1,269 95,175	256 19,200	982 73,650
5 Dec	26186.45	6.15 ₹ 461.25	-3.8 -285.00	13.23	694 52,050	179 13,425	726 54,450
4 Dec	26033.75	9.95 ₹ 746.25	-2.15 -161.25	12.77	329 24,675	144 10,800	547 41,025
3 Dec	25986.00	11.55 ₹ 866.25	-0.3 -22.50	12.60	195 14,625	81 6,075	403 30,225
2 Dec	26032.20	11.35 ₹ 851.25	-0.95 -71.25	12.84	134 10,050	82 6,150	322 24,150
1 Dec	26175.75	12.55 ₹ 941.25	-1.6 -120.00	13.74	236 17,700	91 6,825	240 18,000
28 Nov	26202.95	14.05 ₹ 1,053.75	-3.2 -240.00	13.44	76 5,700	9 675	149 11,175
27 Nov	26215.55	17.25 ₹ 1,293.75	-2.55 -191.25	13.85	60 4,500	0 0	140 10,500
26 Nov	26205.30	19.85 ₹ 1,488.75	-11.1 -832.50	13.92	106 7,950	44 3,300	140 10,500
25 Nov	25884.80	31.8 ₹ 2,385	-2.25 -168.75	12.69	82 6,150	46 3,450	96 7,200
24 Nov	25959.50	35.6 ₹ 2,670	-0.25 -18.75	13.51	72 5,400	13 975	50 3,750
21 Nov	26068.15	35.6 ₹ 2,670	4.9 367.50	13.81	33 2,475	21 1,575	37 2,775
20 Nov	26192.15	30 ₹ 2,250	-47.5 -3562.50	13.96	23 1,725	16 1,200	16 1,200
19 Nov	26052.65	77.5 ₹ 5,812.5	0 0.00	4.42	0 0	0 0	0 0

For Nifty - strike price 24800 expiring on 23DEC2025

Delta for 24800 PE is -

Historical price for 24800 PE is as follows

On 17 Dec NIFTY was trading at 25903.40. The strike last trading price was 3.8, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 25803

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 3.8, which was -1.5 lower than the previous day. The implied volatity was 15.20, the open interest changed by 25870 which increased total open position to 25870

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 5.45, which was 0.1 higher than the previous day. The implied volatity was 16.93, the open interest changed by 12194 which increased total open position to 18014

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 5.35, which was -0.75 lower than the previous day. The implied volatity was 14.89, the open interest changed by 465 which increased total open position to 5820

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 6.15, which was -6 lower than the previous day. The implied volatity was 13.25, the open interest changed by -974 which decreased total open position to 5355

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 12.1, which was 3.1 higher than the previous day. The implied volatity was 13.11, the open interest changed by 4657 which increased total open position to 6329

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 9.3, which was -1.1 lower than the previous day. The implied volatity was 12.81, the open interest changed by 690 which increased total open position to 1672

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 11, which was 4.4 higher than the previous day. The implied volatity was 13.66, the open interest changed by 256 which increased total open position to 982

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 6.15, which was -3.8 lower than the previous day. The implied volatity was 13.23, the open interest changed by 179 which increased total open position to 726

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 9.95, which was -2.15 lower than the previous day. The implied volatity was 12.77, the open interest changed by 144 which increased total open position to 547

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 11.55, which was -0.3 lower than the previous day. The implied volatity was 12.60, the open interest changed by 81 which increased total open position to 403

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 11.35, which was -0.95 lower than the previous day. The implied volatity was 12.84, the open interest changed by 82 which increased total open position to 322

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 12.55, which was -1.6 lower than the previous day. The implied volatity was 13.74, the open interest changed by 91 which increased total open position to 240

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 14.05, which was -3.2 lower than the previous day. The implied volatity was 13.44, the open interest changed by 9 which increased total open position to 149

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 17.25, which was -2.55 lower than the previous day. The implied volatity was 13.85, the open interest changed by 0 which decreased total open position to 140

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 19.85, which was -11.1 lower than the previous day. The implied volatity was 13.92, the open interest changed by 44 which increased total open position to 140

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 31.8, which was -2.25 lower than the previous day. The implied volatity was 12.69, the open interest changed by 46 which increased total open position to 96

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 35.6, which was -0.25 lower than the previous day. The implied volatity was 13.51, the open interest changed by 13 which increased total open position to 50

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 35.6, which was 4.9 higher than the previous day. The implied volatity was 13.81, the open interest changed by 21 which increased total open position to 37

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 30, which was -47.5 lower than the previous day. The implied volatity was 13.96, the open interest changed by 16 which increased total open position to 16

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 77.5, 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

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