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 24950 CE
Delta: 0.98 Vega: 1.77 Theta: -8.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	952.75 ₹ 71,456.25	-175.35 -13151.25	13.27	2 150	3 225	3 225
15 Dec	26027.30	1128.1 ₹ 84,607.5	-20.55 -1541.25	16.15	2 150	0 0	2 150
12 Dec	26046.95	1148.65 ₹ 86,148.75	139.7 10477.50	-	2 150	0 0	2 150
11 Dec	25898.55	1008.95 ₹ 75,671.25	120.55 9041.25	-	2 150	1 75	2 150
10 Dec	25758.00	888.4 ₹ 66,630	-102.55 -7691.25	10.48	8 600	1 75	1 75
9 Dec	25839.65	987.15 ₹ 74,036.25	-132.55 -9941.25	7.69	2 150	0 0	0 0

8 Dec	25960.55	1116.6 ₹ 83,745	-98.65 -7398.75	15.82	2 150	0 0	0 0
5 Dec	26186.45	1211.05 ₹ 90,828.75	51.2 3840.00	-	0 0	0 0	0 0
4 Dec	26033.75	1211.05 ₹ 90,828.75	51.2 3840.00	12.41	2 150	0 0	0 0
3 Dec	25986.00	1157.2 ₹ 86,790	-49 -3675.00	-	2 150	0 0	0 0
2 Dec	26032.20	1206.2 ₹ 90,465	0 0.00	-	0 0	0 0	0 0
1 Dec	26175.75	1206.2 ₹ 90,465	0 0.00	-	0 0	0 0	0 0
28 Nov	26202.95	1206.2 ₹ 90,465	0 0.00	-	0 0	0 0	0 0
27 Nov	26215.55	1206.2 ₹ 90,465	0 0.00	-	0 0	0 0	0 0
26 Nov	26205.30	1206.2 ₹ 90,465	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 24950 expiring on 23DEC2025

Delta for 24950 CE is 0.98

Historical price for 24950 CE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 952.75, which was -175.35 lower than the previous day. The implied volatity was 13.27, the open interest changed by 3 which increased total open position to 3

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 1128.1, which was -20.55 lower than the previous day. The implied volatity was 16.15, the open interest changed by 0 which decreased total open position to 2

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1148.65, which was 139.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1008.95, which was 120.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 888.4, which was -102.55 lower than the previous day. The implied volatity was 10.48, 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 987.15, which was -132.55 lower than the previous day. The implied volatity was 7.69, 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 1116.6, which was -98.65 lower than the previous day. The implied volatity was 15.82, 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 1211.05, which was 51.2 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 1211.05, which was 51.2 higher than the previous day. The implied volatity was 12.41, 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 1157.2, which was -49 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 1206.2, 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 1206.2, 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 1206.2, 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 1206.2, 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 1206.2, 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 24950 PE
Delta: -0.02 Vega: 2.06 Theta: -1.86 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	25860.10	4.6 ₹ 345	-1.45 -108.75	13.79	14,316 10,73,700	4,230 3,17,250	4,230 3,17,250
15 Dec	26027.30	6.25 ₹ 468.75	-0.05 -3.75	15.52	5,298 3,97,350	896 67,200	1,429 1,07,175
12 Dec	26046.95	6.35 ₹ 476.25	-1.35 -101.25	13.79	1,606 1,20,450	160 12,000	533 39,975
11 Dec	25898.55	7.8 ₹ 585	-7.85 -588.75	12.30	1,458 1,09,350	143 10,725	373 27,975
10 Dec	25758.00	15.8 ₹ 1,185	3.65 273.75	12.23	1,443 1,08,225	115 8,625	230 17,250
9 Dec	25839.65	11.1 ₹ 832.5	-2.6 -195.00	11.78	499 37,425	45 3,375	115 8,625
8 Dec	25960.55	13.75 ₹ 1,031.25	4.7 352.50	12.83	174 13,050	52 3,900	70 5,250
5 Dec	26186.45	9.05 ₹ 678.75	-7.15 -536.25	12.89	15 1,125	18 1,350	18 1,350
4 Dec	26033.75	16.15 ₹ 1,211.25	-0.35 -26.25	-	0 0	21 1,575	0 0
3 Dec	25986.00	16.15 ₹ 1,211.25	-0.35 -26.25	12.18	70 5,250	21 1,575	22 1,650
2 Dec	26032.20	16.5 ₹ 1,237.5	0 0.00	12.56	4 300	1 75	1 75
1 Dec	26175.75	16.5 ₹ 1,237.5	-84.15 -6311.25	13.28	1 75	0 0	0 0
28 Nov	26202.95	100.65 ₹ 7,548.75	0 0.00	4.90	0 0	0 0	0 0
27 Nov	26215.55	100.65 ₹ 7,548.75	0 0.00	4.88	0 0	0 0	0 0
26 Nov	26205.30	100.65 ₹ 7,548.75	0 0.00	4.77	0 0	0 0	0 0
25 Nov	25884.80	100.65 ₹ 7,548.75	0 0.00	3.65	0 0	0 0	0 0
24 Nov	25959.50	100.65 ₹ 7,548.75	0 0.00	3.86	0 0	0 0	0 0
21 Nov	26068.15	100.65 ₹ 7,548.75	0 0.00	4.09	0 0	0 0	0 0
20 Nov	26192.15	100.65 ₹ 7,548.75	0 0.00	4.42	0 0	0 0	0 0
19 Nov	26052.65	100.65 ₹ 7,548.75	0 0.00	3.99	0 0	0 0	0 0

For Nifty - strike price 24950 expiring on 23DEC2025

Delta for 24950 PE is -0.02

Historical price for 24950 PE is as follows

On 16 Dec NIFTY was trading at 25860.10. The strike last trading price was 4.6, which was -1.45 lower than the previous day. The implied volatity was 13.79, the open interest changed by 4230 which increased total open position to 4230

On 15 Dec NIFTY was trading at 26027.30. The strike last trading price was 6.25, which was -0.05 lower than the previous day. The implied volatity was 15.52, the open interest changed by 896 which increased total open position to 1429

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 6.35, which was -1.35 lower than the previous day. The implied volatity was 13.79, the open interest changed by 160 which increased total open position to 533

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 7.8, which was -7.85 lower than the previous day. The implied volatity was 12.30, the open interest changed by 143 which increased total open position to 373

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 15.8, which was 3.65 higher than the previous day. The implied volatity was 12.23, the open interest changed by 115 which increased total open position to 230

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 11.1, which was -2.6 lower than the previous day. The implied volatity was 11.78, the open interest changed by 45 which increased total open position to 115

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 13.75, which was 4.7 higher than the previous day. The implied volatity was 12.83, the open interest changed by 52 which increased total open position to 70

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 9.05, which was -7.15 lower than the previous day. The implied volatity was 12.89, the open interest changed by 18 which increased total open position to 18

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 16.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 16.15, which was -0.35 lower than the previous day. The implied volatity was 12.18, the open interest changed by 21 which increased total open position to 22

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 16.5, which was 0 lower than the previous day. The implied volatity was 12.56, the open interest changed by 1 which increased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 16.5, which was -84.15 lower than the previous day. The implied volatity was 13.28, 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 100.65, which was 0 lower than the previous day. The implied volatity was 4.90, 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 100.65, which was 0 lower than the previous day. The implied volatity was 4.88, 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 100.65, which was 0 lower than the previous day. The implied volatity was 4.77, 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 100.65, which was 0 lower than the previous day. The implied volatity was 3.65, 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 100.65, which was 0 lower than the previous day. The implied volatity was 3.86, 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 100.65, which was 0 lower than the previous day. The implied volatity was 4.09, 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 100.65, 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

On 19 Nov NIFTY was trading at 26052.65. The strike last trading price was 100.65, 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