NIFTY

Nifty

25860.1 -167.20 (-0.64%)

L: 25834.35 H: 25980.75

Back to Option Chain

Historical option data for NIFTY
16 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 24900 CE
Delta: 0.92 Vega: 5.53 Theta: -14.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	1029 ₹ 77,175	-136 -10200.00	20.90	75 5,625	53 3,975	53 3,975
15 Dec	26027.30	1165 ₹ 87,375	-36 -2700.00	-	18 1,350	18 1,350	23 1,725

12 Dec	26046.95	1199 ₹ 89,925	123.8 9285.00	-	6 450	4 300	5 375
11 Dec	25898.55	1072.35 ₹ 80,426.25	139.3 10447.50	-	6 450	0 0	1 75
10 Dec	25758.00	933.05 ₹ 69,978.75	-98.15 -7361.25	9.22	2 150	1 75	1 75
9 Dec	25839.65	1028.55 ₹ 77,141.25	-139.9 -10492.50	-	2 150	0 0	0 0
8 Dec	25960.55	1165.35 ₹ 87,401.25	-98.6 -7395.00	15.66	2 150	0 0	0 0
5 Dec	26186.45	1259.65 ₹ 94,473.75	58.95 4421.25	-	0 0	0 0	0 0
4 Dec	26033.75	1259.65 ₹ 94,473.75	58.95 4421.25	14.31	2 150	0 0	0 0
3 Dec	25986.00	1197 ₹ 89,775	-50.65 -3798.75	-	4 300	0 0	0 0
2 Dec	26032.20	1247.65 ₹ 93,573.75	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1247.65 ₹ 93,573.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1247.65 ₹ 93,573.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1247.65 ₹ 93,573.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1247.65 ₹ 93,573.75	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 24900 expiring on 23DEC2025

Delta for 24900 CE is 0.92

Historical price for 24900 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 1029, which was -136 lower than the previous day. The implied volatity was 20.90, the open interest changed by 53 which increased total open position to 53

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1165, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 23

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1199, which was 123.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1072.35, which was 139.3 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 933.05, which was -98.15 lower than the previous day. The implied volatity was 9.22, 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 1028.55, which was -139.9 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 1165.35, which was -98.6 lower than the previous day. The implied volatity was 15.66, 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 1259.65, which was 58.95 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 1259.65, which was 58.95 higher than the previous day. The implied volatity was 14.31, 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 1197, which was -50.65 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 1247.65, 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 1247.65, 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 1247.65, 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 1247.65, 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 1247.65, 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 24900 PE
Delta: -0.02 Vega: 1.90 Theta: -1.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	4.25 ₹ 318.75	-1.55 -116.25	14.23	1,35,705 1,01,77,875	32,868 24,65,100	32,868 24,65,100
15 Dec	26027.30	6 ₹ 450	0.15 11.25	16.00	57,935 43,45,125	20,198 15,14,850	22,568 16,92,600
12 Dec	26046.95	5.8 ₹ 435	-1.15 -86.25	14.09	12,811 9,60,825	24 1,800	2,370 1,77,750
11 Dec	25898.55	7.5 ₹ 562.5	-6.55 -491.25	12.71	8,938 6,70,350	-251 -18,825	2,346 1,75,950
10 Dec	25758.00	15 ₹ 1,125	3.7 277.50	12.63	9,116 6,83,700	1,878 1,40,850	2,597 1,94,775
9 Dec	25839.65	10.3 ₹ 772.5	-2.1 -157.50	12.11	1,450 1,08,750	219 16,425	719 53,925
8 Dec	25960.55	13 ₹ 975	5.85 438.75	13.16	1,217 91,275	163 12,225	500 37,500
5 Dec	26186.45	7.05 ₹ 528.75	-3.85 -288.75	12.74	317 23,775	62 4,650	337 25,275
4 Dec	26033.75	11.35 ₹ 851.25	-3.3 -247.50	12.26	252 18,900	110 8,250	275 20,625
3 Dec	25986.00	15 ₹ 1,125	0.65 48.75	12.42	169 12,675	15 1,125	165 12,375
2 Dec	26032.20	14.45 ₹ 1,083.75	0.05 3.75	12.64	85 6,375	37 2,775	150 11,250
1 Dec	26175.75	13.9 ₹ 1,042.5	-3.85 -288.75	13.23	82 6,150	-3 -225	113 8,475
28 Nov	26202.95	15 ₹ 1,125	-2.5 -187.50	12.88	89 6,675	24 1,800	116 8,700
27 Nov	26215.55	17.25 ₹ 1,293.75	-5.65 -423.75	13.13	102 7,650	69 5,175	92 6,900
26 Nov	26205.30	22.1 ₹ 1,657.5	-13.85 -1038.75	13.49	31 2,325	6 450	23 1,725
25 Nov	25884.80	35.75 ₹ 2,681.25	2.75 206.25	-	10 750	7 525	17 1,275
24 Nov	25959.50	33 ₹ 2,475	-10.2 -765.00	12.49	18 1,350	-3 -225	10 750
21 Nov	26068.15	43.2 ₹ 3,240	-49.2 -3690.00	13.72	17 1,275	13 975	13 975
20 Nov	26192.15	92.4 ₹ 6,930	0 0.00	4.57	0 0	0 0	0 0
19 Nov	26052.65	92.4 ₹ 6,930	0 0.00	4.13	0 0	0 0	0 0

For Nifty - strike price 24900 expiring on 23DEC2025

Delta for 24900 PE is -0.02

Historical price for 24900 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 4.25, which was -1.55 lower than the previous day. The implied volatity was 14.23, the open interest changed by 32868 which increased total open position to 32868

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 6, which was 0.15 higher than the previous day. The implied volatity was 16.00, the open interest changed by 20198 which increased total open position to 22568

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 5.8, which was -1.15 lower than the previous day. The implied volatity was 14.09, the open interest changed by 24 which increased total open position to 2370

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 7.5, which was -6.55 lower than the previous day. The implied volatity was 12.71, the open interest changed by -251 which decreased total open position to 2346

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 15, which was 3.7 higher than the previous day. The implied volatity was 12.63, the open interest changed by 1878 which increased total open position to 2597

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 10.3, which was -2.1 lower than the previous day. The implied volatity was 12.11, the open interest changed by 219 which increased total open position to 719

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 13, which was 5.85 higher than the previous day. The implied volatity was 13.16, the open interest changed by 163 which increased total open position to 500

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 7.05, which was -3.85 lower than the previous day. The implied volatity was 12.74, the open interest changed by 62 which increased total open position to 337

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 11.35, which was -3.3 lower than the previous day. The implied volatity was 12.26, the open interest changed by 110 which increased total open position to 275

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 15, which was 0.65 higher than the previous day. The implied volatity was 12.42, the open interest changed by 15 which increased total open position to 165

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 14.45, which was 0.05 higher than the previous day. The implied volatity was 12.64, the open interest changed by 37 which increased total open position to 150

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 13.9, which was -3.85 lower than the previous day. The implied volatity was 13.23, the open interest changed by -3 which decreased total open position to 113

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 15, which was -2.5 lower than the previous day. The implied volatity was 12.88, the open interest changed by 24 which increased total open position to 116

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 17.25, which was -5.65 lower than the previous day. The implied volatity was 13.13, the open interest changed by 69 which increased total open position to 92

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 22.1, which was -13.85 lower than the previous day. The implied volatity was 13.49, the open interest changed by 6 which increased total open position to 23

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 35.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 17

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 33, which was -10.2 lower than the previous day. The implied volatity was 12.49, the open interest changed by -3 which decreased total open position to 10

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 43.2, which was -49.2 lower than the previous day. The implied volatity was 13.72, the open interest changed by 13 which increased total open position to 13

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 92.4, 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

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 92.4, which was 0 lower than the previous day. The implied volatity was 4.13, 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