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 24900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1153.25 ₹ 86,493.75	125.8 9435.00	-	23 1,725	-13 -975	116 8,700
11 Dec	25898.55	1033 ₹ 77,475	133.85 10038.75	17.31	237 17,775	31 2,325	129 9,675
10 Dec	25758.00	897.85 ₹ 67,338.75	-86.15 -6461.25	17.63	90 6,750	19 1,425	98 7,350
9 Dec	25839.65	984 ₹ 73,800	-135 -10125.00	-	69 5,175	36 2,700	79 5,925
8 Dec	25960.55	1119 ₹ 83,925	-228.05 -17103.75	21.73	23 1,725	19 1,425	43 3,225
5 Dec	26186.45	1348.8 ₹ 1,01,160	123 9225.00	-	5 375	2 150	24 1,800
4 Dec	26033.75	1226.35 ₹ 91,976.25	63.35 4751.25	18.00	7 525	-2 -150	22 1,650
3 Dec	25986.00	1163.35 ₹ 87,251.25	-111 -8325.00	-	11 825	23 1,725	24 1,800
2 Dec	26032.20	1274.35 ₹ 95,576.25	-83.15 -6236.25	16.28	20 1,500	0 0	1 75
1 Dec	26175.75	1357.5 ₹ 1,01,812.5	-63.6 -4770.00	-	2 150	-2 -150	1 75
28 Nov	26202.95	1421.1 ₹ 1,06,582.5	-8.3 -622.50	-	2 150	3 225	3 225
27 Nov	26215.55	1431.6 ₹ 1,07,370	21.75 1631.25	-	3 225	0 0	0 0
26 Nov	26205.30	1406.4 ₹ 1,05,480	333.4 25005.00	-	2 150	0 0	0 0
25 Nov	25884.80	1073 ₹ 80,475	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1073 ₹ 80,475	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1073 ₹ 80,475	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1073 ₹ 80,475	0 0.00	-	0 0	0 0	0 0

19 Nov	26052.65	1073 ₹ 80,475	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 24900 expiring on 16DEC2025

Delta for 24900 CE is -

Historical price for 24900 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1153.25, which was 125.8 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 116

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1033, which was 133.85 higher than the previous day. The implied volatity was 17.31, the open interest changed by 31 which increased total open position to 129

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 897.85, which was -86.15 lower than the previous day. The implied volatity was 17.63, the open interest changed by 19 which increased total open position to 98

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 984, which was -135 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 79

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1119, which was -228.05 lower than the previous day. The implied volatity was 21.73, the open interest changed by 19 which increased total open position to 43

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1348.8, which was 123 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1226.35, which was 63.35 higher than the previous day. The implied volatity was 18.00, the open interest changed by -2 which decreased total open position to 22

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1163.35, which was -111 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 24

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1274.35, which was -83.15 lower than the previous day. The implied volatity was 16.28, 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 1357.5, which was -63.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1421.1, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1431.6, which was 21.75 higher 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 1406.4, which was 333.4 higher 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 1073, 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 1073, 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 1073, 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 1073, 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 1073, 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 24900 PE
Delta: -0.01 Vega: 0.87 Theta: -2.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	2.3 ₹ 172.5	-0.3 -22.50	19.69	3,83,294 2,87,47,050	8,961 6,72,075	42,957 32,21,775
11 Dec	25898.55	2.35 ₹ 176.25	-2.7 -202.50	15.80	3,29,770 2,47,32,750	15,187 11,39,025	33,996 25,49,700
10 Dec	25758.00	5.15 ₹ 386.25	0.75 56.25	14.55	2,48,420 1,86,31,500	3,993 2,99,475	18,809 14,10,675
9 Dec	25839.65	4.55 ₹ 341.25	-2.1 -157.50	14.28	68,858 51,64,350	8,163 6,12,225	14,816 11,11,200
8 Dec	25960.55	6.75 ₹ 506.25	2.4 180.00	15.40	24,199 18,14,925	4,228 3,17,100	6,653 4,98,975
5 Dec	26186.45	3.75 ₹ 281.25	-2 -150.00	14.38	7,390 5,54,250	1,188 89,100	2,425 1,81,875
4 Dec	26033.75	5.4 ₹ 405	-1.95 -146.25	13.07	3,006 2,25,450	238 17,850	1,237 92,775
3 Dec	25986.00	7 ₹ 525	-1.25 -93.75	12.94	3,872 2,90,400	447 33,525	999 74,925
2 Dec	26032.20	7.5 ₹ 562.5	-1.2 -90.00	13.31	687 51,525	-18 -1,350	552 41,400
1 Dec	26175.75	7.7 ₹ 577.5	-1.15 -86.25	13.95	805 60,375	358 26,850	570 42,750
28 Nov	26202.95	7.9 ₹ 592.5	-2.5 -187.50	13.18	254 19,050	23 1,725	212 15,900
27 Nov	26215.55	9.65 ₹ 723.75	-4.5 -337.50	13.42	124 9,300	16 1,200	189 14,175
26 Nov	26205.30	14 ₹ 1,050	-9.6 -720.00	13.93	230 17,250	93 6,975	173 12,975
25 Nov	25884.80	23.15 ₹ 1,736.25	-4.95 -371.25	-	58 4,350	20 1,500	80 6,000
24 Nov	25959.50	25.85 ₹ 1,938.75	-4.1 -307.50	13.12	68 5,100	9 675	60 4,500
21 Nov	26068.15	29.6 ₹ 2,220	4.55 341.25	13.77	76 5,700	21 1,575	51 3,825
20 Nov	26192.15	22.15 ₹ 1,661.25	-9.7 -727.50	13.63	91 6,825	15 1,125	30 2,250
19 Nov	26052.65	31.85 ₹ 2,388.75	-101 -7575.00	13.51	21 1,575	15 1,125	15 1,125
18 Nov	25910.05	132.85 ₹ 9,963.75	0 0.00	3.91	0 0	0 0	0 0
17 Nov	26013.45	132.85 ₹ 9,963.75	0 0.00	4.24	0 0	0 0	0 0
14 Nov	25910.05	132.85 ₹ 9,963.75	0 0.00	3.82	0 0	0 0	0 0
13 Nov	25879.15	132.85 ₹ 9,963.75	0 0.00	3.70	0 0	0 0	0 0

For Nifty - strike price 24900 expiring on 16DEC2025

Delta for 24900 PE is -0.01

Historical price for 24900 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 19.69, the open interest changed by 8961 which increased total open position to 42957

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.35, which was -2.7 lower than the previous day. The implied volatity was 15.80, the open interest changed by 15187 which increased total open position to 33996

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 5.15, which was 0.75 higher than the previous day. The implied volatity was 14.55, the open interest changed by 3993 which increased total open position to 18809

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 4.55, which was -2.1 lower than the previous day. The implied volatity was 14.28, the open interest changed by 8163 which increased total open position to 14816

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 6.75, which was 2.4 higher than the previous day. The implied volatity was 15.40, the open interest changed by 4228 which increased total open position to 6653

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.75, which was -2 lower than the previous day. The implied volatity was 14.38, the open interest changed by 1188 which increased total open position to 2425

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 5.4, which was -1.95 lower than the previous day. The implied volatity was 13.07, the open interest changed by 238 which increased total open position to 1237

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 7, which was -1.25 lower than the previous day. The implied volatity was 12.94, the open interest changed by 447 which increased total open position to 999

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 7.5, which was -1.2 lower than the previous day. The implied volatity was 13.31, the open interest changed by -18 which decreased total open position to 552

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 7.7, which was -1.15 lower than the previous day. The implied volatity was 13.95, the open interest changed by 358 which increased total open position to 570

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 7.9, which was -2.5 lower than the previous day. The implied volatity was 13.18, the open interest changed by 23 which increased total open position to 212

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 9.65, which was -4.5 lower than the previous day. The implied volatity was 13.42, the open interest changed by 16 which increased total open position to 189

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 14, which was -9.6 lower than the previous day. The implied volatity was 13.93, the open interest changed by 93 which increased total open position to 173

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 23.15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 80

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 25.85, which was -4.1 lower than the previous day. The implied volatity was 13.12, the open interest changed by 9 which increased total open position to 60

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 29.6, which was 4.55 higher than the previous day. The implied volatity was 13.77, the open interest changed by 21 which increased total open position to 51

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 22.15, which was -9.7 lower than the previous day. The implied volatity was 13.63, the open interest changed by 15 which increased total open position to 30

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 31.85, which was -101 lower than the previous day. The implied volatity was 13.51, the open interest changed by 15 which increased total open position to 15

On 18 Nov NIFTY was trading at 25910.05. The strike last trading price was 132.85, which was 0 lower than the previous day. The implied volatity was 3.91, 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 132.85, which was 0 lower than the previous day. The implied volatity was 4.24, 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 132.85, which was 0 lower than the previous day. The implied volatity was 3.82, 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 132.85, which was 0 lower than the previous day. The implied volatity was 3.70, 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