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 24850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	980.55 ₹ 73,541.25	-71.1 -5332.50	-	2 150	0 0	5 375
16 Dec	25860.10	1046.35 ₹ 78,476.25	-182.65 -13698.75	-	15 1,125	5 375	5 375
15 Dec	26027.30	1229 ₹ 92,175	-13.15 -986.25	17.77	2 150	1 75	2 150
12 Dec	26046.95	1242.15 ₹ 93,161.25	117.15 8786.25	-	2 150	0 0	1 75
11 Dec	25898.55	1121.3 ₹ 84,097.5	139.65 10473.75	-	4 300	0 0	1 75
10 Dec	25758.00	981.65 ₹ 73,623.75	-99.45 -7458.75	8.06	2 150	1 75	1 75
9 Dec	25839.65	1079.25 ₹ 80,943.75	-138.25 -10368.75	-	4 300	0 0	0 0
8 Dec	25960.55	1214.3 ₹ 91,072.5	-97.85 -7338.75	16.94	2 150	0 0	0 0
5 Dec	26186.45	1308.55 ₹ 98,141.25	51.85 3888.75	-	0 0	0 0	0 0
4 Dec	26033.75	1308.55 ₹ 98,141.25	51.85 3888.75	12.89	2 150	0 0	0 0
3 Dec	25986.00	1254 ₹ 94,050	-35.65 -2673.75	-	2 150	0 0	0 0
2 Dec	26032.20	1289.65 ₹ 96,723.75	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1289.65 ₹ 96,723.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1289.65 ₹ 96,723.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1289.65 ₹ 96,723.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1289.65 ₹ 96,723.75	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 24850 expiring on 23DEC2025

Delta for 24850 CE is -

Historical price for 24850 CE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 980.55, which was -71.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1046.35, which was -182.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1229, which was -13.15 lower than the previous day. The implied volatity was 17.77, the open interest changed by 1 which increased total open position to 2

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1242.15, which was 117.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1121.3, which was 139.65 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 981.65, which was -99.45 lower than the previous day. The implied volatity was 8.06, 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 1079.25, which was -138.25 lower than the previous day. The implied volatity was -, 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 1214.3, which was -97.85 lower than the previous day. The implied volatity was 16.94, 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 1308.55, which was 51.85 higher than the previous day. The implied volatity was -, 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 1308.55, which was 51.85 higher than the previous day. The implied volatity was 12.89, 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 1254, which was -35.65 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 1289.65, 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 1289.65, 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 1289.65, 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 1289.65, 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 1289.65, 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 24850 PE
Delta: -0.02 Vega: 1.30 Theta: -1.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	25818.55	2.7 ₹ 202.5	-1.25 -93.75	14.55	69,787 52,34,025	4,984 3,73,800	7,271 5,45,325
16 Dec	25860.10	3.95 ₹ 296.25	-1.65 -123.75	14.68	10,941 8,20,575	2,287 1,71,525	2,287 1,71,525
15 Dec	26027.30	5.55 ₹ 416.25	-0.15 -11.25	16.38	3,993 2,99,475	766 57,450	1,054 79,050
12 Dec	26046.95	5.65 ₹ 423.75	-0.95 -71.25	14.52	850 63,750	-24 -1,800	288 21,600
11 Dec	25898.55	6.6 ₹ 495	-6.4 -480.00	12.96	1,487 1,11,525	103 7,725	312 23,400
10 Dec	25758.00	14 ₹ 1,050	4.25 318.75	12.97	933 69,975	96 7,200	209 15,675
9 Dec	25839.65	9.1 ₹ 682.5	-2.55 -191.25	12.30	253 18,975	100 7,500	113 8,475
8 Dec	25960.55	13.45 ₹ 1,008.75	4.25 318.75	13.73	21 1,575	2 150	13 975
5 Dec	26186.45	9.2 ₹ 690	-4.4 -330.00	13.73	2 150	11 825	11 825
4 Dec	26033.75	13.4 ₹ 1,005	-71.3 -5347.50	-	0 0	6 450	0 0
3 Dec	25986.00	13.4 ₹ 1,005	-71.3 -5347.50	12.55	11 825	6 450	6 450
2 Dec	26032.20	84.7 ₹ 6,352.5	0 0.00	5.08	0 0	0 0	0 0
1 Dec	26175.75	84.7 ₹ 6,352.5	0 0.00	5.42	0 0	0 0	0 0
28 Nov	26202.95	84.7 ₹ 6,352.5	0 0.00	5.23	0 0	0 0	0 0
27 Nov	26215.55	84.7 ₹ 6,352.5	0 0.00	5.21	0 0	0 0	0 0
26 Nov	26205.30	84.7 ₹ 6,352.5	0 0.00	5.09	0 0	0 0	0 0
25 Nov	25884.80	84.7 ₹ 6,352.5	0 0.00	3.98	0 0	0 0	0 0
24 Nov	25959.50	84.7 ₹ 6,352.5	0 0.00	4.19	0 0	0 0	0 0
21 Nov	26068.15	84.7 ₹ 6,352.5	0 0.00	4.39	0 0	0 0	0 0
20 Nov	26192.15	84.7 ₹ 6,352.5	0 0.00	4.72	0 0	0 0	0 0
19 Nov	26052.65	84.7 ₹ 6,352.5	0 0.00	4.28	0 0	0 0	0 0

For Nifty - strike price 24850 expiring on 23DEC2025

Delta for 24850 PE is -0.02

Historical price for 24850 PE is as follows

On 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 2.7, which was -1.25 lower than the previous day. The implied volatity was 14.55, the open interest changed by 4984 which increased total open position to 7271

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 3.95, which was -1.65 lower than the previous day. The implied volatity was 14.68, the open interest changed by 2287 which increased total open position to 2287

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 5.55, which was -0.15 lower than the previous day. The implied volatity was 16.38, the open interest changed by 766 which increased total open position to 1054

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 5.65, which was -0.95 lower than the previous day. The implied volatity was 14.52, the open interest changed by -24 which decreased total open position to 288

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 6.6, which was -6.4 lower than the previous day. The implied volatity was 12.96, the open interest changed by 103 which increased total open position to 312

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 14, which was 4.25 higher than the previous day. The implied volatity was 12.97, the open interest changed by 96 which increased total open position to 209

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 9.1, which was -2.55 lower than the previous day. The implied volatity was 12.30, the open interest changed by 100 which increased total open position to 113

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 13.45, which was 4.25 higher than the previous day. The implied volatity was 13.73, the open interest changed by 2 which increased total open position to 13

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 9.2, which was -4.4 lower than the previous day. The implied volatity was 13.73, the open interest changed by 11 which increased total open position to 11

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 13.4, which was -71.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 13.4, which was -71.3 lower than the previous day. The implied volatity was 12.55, the open interest changed by 6 which increased total open position to 6

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 84.7, which was 0 lower than the previous day. The implied volatity was 5.08, 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 84.7, which was 0 lower than the previous day. The implied volatity was 5.42, 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 84.7, which was 0 lower than the previous day. The implied volatity was 5.23, 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 84.7, which was 0 lower than the previous day. The implied volatity was 5.21, 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 84.7, which was 0 lower than the previous day. The implied volatity was 5.09, 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 84.7, which was 0 lower than the previous day. The implied volatity was 3.98, 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 84.7, which was 0 lower than the previous day. The implied volatity was 4.19, 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 84.7, which was 0 lower than the previous day. The implied volatity was 4.39, 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 84.7, which was 0 lower than the previous day. The implied volatity was 4.72, 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 84.7, which was 0 lower than the previous day. The implied volatity was 4.28, 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