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 24200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1674 ₹ 1,25,550	104 7800.00	-	0 0	0 0	4 300
11 Dec	25898.55	1674 ₹ 1,25,550	104 7800.00	-	1 75	1 75	4 300
10 Dec	25758.00	1590 ₹ 1,19,250	-10 -750.00	25.23	4 300	1 75	3 225
9 Dec	25839.65	1600 ₹ 1,20,000	-217.05 -16278.75	-	1 75	0 0	2 150
8 Dec	25960.55	1811.15 ₹ 1,35,836.25	-198.95 -14921.25	29.58	4 300	0 0	2 150
5 Dec	26186.45	2010.1 ₹ 1,50,757.5	103.8 7785.00	-	2 150	1 75	2 150
4 Dec	26033.75	1898.3 ₹ 1,42,372.5	31.25 2343.75	16.99	2 150	0 0	1 75
3 Dec	25986.00	1860.65 ₹ 1,39,548.75	-111.6 -8370.00	-	3 225	0 0	1 75
2 Dec	26032.20	1972.25 ₹ 1,47,918.75	-155.9 -11692.50	23.71	1 75	1 75	1 75
1 Dec	26175.75	2115.6 ₹ 1,58,670	-11.8 -885.00	-	0 0	1 75	0 0
28 Nov	26202.95	2115.6 ₹ 1,58,670	-11.8 -885.00	-	12 900	1 75	1 75
27 Nov	26215.55	2116.95 ₹ 1,58,771.25	443.6 33270.00	-	2 150	0 0	0 0
26 Nov	26205.30	1673.35 ₹ 1,25,501.25	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1673.35 ₹ 1,25,501.25	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1673.35 ₹ 1,25,501.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1673.35 ₹ 1,25,501.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1673.35 ₹ 1,25,501.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1673.35 ₹ 1,25,501.25	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 24200 expiring on 16DEC2025

Delta for 24200 CE is -

Historical price for 24200 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1674, which was 104 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1674, which was 104 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1590, which was -10 lower than the previous day. The implied volatity was 25.23, the open interest changed by 1 which increased total open position to 3

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1600, which was -217.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1811.15, which was -198.95 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 2

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2010.1, which was 103.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1898.3, which was 31.25 higher than the previous day. The implied volatity was 16.99, the open interest changed by 0 which decreased total open position to 1

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1860.65, which was -111.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1972.25, which was -155.9 lower than the previous day. The implied volatity was 23.71, 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 2115.6, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 2115.6, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 2116.95, which was 443.6 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 1673.35, 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 1673.35, 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 1673.35, 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 1673.35, 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 1673.35, 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 1673.35, 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 24200 PE
Delta: -0.01 Vega: 0.45 Theta: -1.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1.45 ₹ 108.75	-0.15 -11.25	28.42	94,210 70,65,750	-252 -18,900	17,698 13,27,350
11 Dec	25898.55	1.45 ₹ 108.75	-0.85 -63.75	23.72	1,13,612 85,20,900	-700 -52,500	17,950 13,46,250
10 Dec	25758.00	2.15 ₹ 161.25	-0.15 -11.25	21.26	1,12,114 84,08,550	12,558 9,41,850	18,650 13,98,750
9 Dec	25839.65	2.5 ₹ 187.5	-1.1 -82.50	21.01	27,178 20,38,350	4,593 3,44,475	6,092 4,56,900
8 Dec	25960.55	3.25 ₹ 243.75	0.6 45.00	21.33	5,941 4,45,575	1,155 86,625	1,499 1,12,425
5 Dec	26186.45	2.15 ₹ 161.25	-1.05 -78.75	19.42	955 71,625	83 6,225	344 25,800
4 Dec	26033.75	2.5 ₹ 187.5	-1.15 -86.25	17.72	666 49,950	88 6,600	261 19,575
3 Dec	25986.00	3.75 ₹ 281.25	0.4 30.00	17.75	422 31,650	134 10,050	173 12,975
2 Dec	26032.20	3.15 ₹ 236.25	-1.3 -97.50	17.30	46 3,450	32 2,400	39 2,925
1 Dec	26175.75	4.45 ₹ 333.75	-0.8 -60.00	18.41	15 1,125	6 450	7 525
28 Nov	26202.95	5.25 ₹ 393.75	0 0.00	17.56	2 150	-4 -300	1 75
27 Nov	26215.55	5 ₹ 375	-32.3 -2422.50	17.13	10 750	5 375	5 375
26 Nov	26205.30	37.3 ₹ 2,797.5	0 0.00	8.40	0 0	0 0	0 0
25 Nov	25884.80	37.3 ₹ 2,797.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	37.3 ₹ 2,797.5	0 0.00	6.89	0 0	0 0	0 0
21 Nov	26068.15	37.3 ₹ 2,797.5	0 0.00	6.93	0 0	0 0	0 0
20 Nov	26192.15	37.3 ₹ 2,797.5	0 0.00	7.21	0 0	0 0	0 0
19 Nov	26052.65	37.3 ₹ 2,797.5	0 0.00	6.70	0 0	0 0	0 0
18 Nov	25910.05	37.3 ₹ 2,797.5	0 0.00	6.14	0 0	0 0	0 0
17 Nov	26013.45	37.3 ₹ 2,797.5	0 0.00	6.41	0 0	0 0	0 0
14 Nov	25910.05	37.3 ₹ 2,797.5	0 0.00	5.92	0 0	0 0	0 0
13 Nov	25879.15	37.3 ₹ 2,797.5	0 0.00	5.77	0 0	0 0	0 0

For Nifty - strike price 24200 expiring on 16DEC2025

Delta for 24200 PE is -0.01

Historical price for 24200 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 28.42, the open interest changed by -252 which decreased total open position to 17698

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was 23.72, the open interest changed by -700 which decreased total open position to 17950

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 21.26, the open interest changed by 12558 which increased total open position to 18650

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2.5, which was -1.1 lower than the previous day. The implied volatity was 21.01, the open interest changed by 4593 which increased total open position to 6092

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.25, which was 0.6 higher than the previous day. The implied volatity was 21.33, the open interest changed by 1155 which increased total open position to 1499

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.15, which was -1.05 lower than the previous day. The implied volatity was 19.42, the open interest changed by 83 which increased total open position to 344

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was 17.72, the open interest changed by 88 which increased total open position to 261

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 3.75, which was 0.4 higher than the previous day. The implied volatity was 17.75, the open interest changed by 134 which increased total open position to 173

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 3.15, which was -1.3 lower than the previous day. The implied volatity was 17.30, the open interest changed by 32 which increased total open position to 39

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 4.45, which was -0.8 lower than the previous day. The implied volatity was 18.41, the open interest changed by 6 which increased total open position to 7

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 17.56, the open interest changed by -4 which decreased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 5, which was -32.3 lower than the previous day. The implied volatity was 17.13, the open interest changed by 5 which increased total open position to 5

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 37.3, which was 0 lower than the previous day. The implied volatity was 8.40, 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 37.3, 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 37.3, which was 0 lower than the previous day. The implied volatity was 6.89, 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 37.3, which was 0 lower than the previous day. The implied volatity was 6.93, 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 37.3, which was 0 lower than the previous day. The implied volatity was 7.21, 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 37.3, which was 0 lower than the previous day. The implied volatity was 6.70, 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 37.3, which was 0 lower than the previous day. The implied volatity was 6.14, 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 37.3, which was 0 lower than the previous day. The implied volatity was 6.41, 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 37.3, which was 0 lower than the previous day. The implied volatity was 5.92, 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 37.3, which was 0 lower than the previous day. The implied volatity was 5.77, 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