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 24400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1460 ₹ 1,09,500	-84.85 -6363.75	-	0 0	0 0	34 2,550
11 Dec	25898.55	1460 ₹ 1,09,500	-84.85 -6363.75	-	0 0	-8 -600	34 2,550
10 Dec	25758.00	1460 ₹ 1,09,500	-84.85 -6363.75	37.95	11 825	2 150	42 3,150
9 Dec	25839.65	1544.85 ₹ 1,15,863.75	-42.15 -3161.25	33.76	17 1,275	22 1,650	40 3,000
8 Dec	25960.55	1587 ₹ 1,19,025	-231.85 -17388.75	16.16	25 1,875	15 1,125	18 1,350
5 Dec	26186.45	1818.85 ₹ 1,36,413.75	100.75 7556.25	-	3 225	-1 -75	3 225
4 Dec	26033.75	1714 ₹ 1,28,550	69 5175.00	21.54	3 225	2 150	4 300
3 Dec	25986.00	1645 ₹ 1,23,375	-81.15 -6086.25	-	5 375	0 0	2 150
2 Dec	26032.20	1726.15 ₹ 1,29,461.25	-119 -8925.00	-	1 75	0 0	2 150
1 Dec	26175.75	1845.15 ₹ 1,38,386.25	-75.5 -5662.50	-	2 150	-1 -75	2 150
28 Nov	26202.95	1922.9 ₹ 1,44,217.5	-15.45 -1158.75	-	3 225	3 225	3 225
27 Nov	26215.55	1928.9 ₹ 1,44,667.5	436.2 32715.00	-	10 750	0 0	0 0
26 Nov	26205.30	1492.7 ₹ 1,11,952.5	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1492.7 ₹ 1,11,952.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1492.7 ₹ 1,11,952.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1492.7 ₹ 1,11,952.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1492.7 ₹ 1,11,952.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1492.7 ₹ 1,11,952.5	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 24400 expiring on 16DEC2025

Delta for 24400 CE is -

Historical price for 24400 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1460, which was -84.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1460, which was -84.85 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 34

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1460, which was -84.85 lower than the previous day. The implied volatity was 37.95, the open interest changed by 2 which increased total open position to 42

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1544.85, which was -42.15 lower than the previous day. The implied volatity was 33.76, the open interest changed by 22 which increased total open position to 40

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1587, which was -231.85 lower than the previous day. The implied volatity was 16.16, the open interest changed by 15 which increased total open position to 18

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1818.85, which was 100.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1714, which was 69 higher than the previous day. The implied volatity was 21.54, the open interest changed by 2 which increased total open position to 4

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1645, which was -81.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1726.15, which was -119 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1845.15, which was -75.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1922.9, which was -15.45 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 1928.9, which was 436.2 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 1492.7, 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 1492.7, 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 1492.7, 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 1492.7, 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 1492.7, 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 1492.7, 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 24400 PE
Delta: -0.01 Vega: 0.53 Theta: -1.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1.6 ₹ 120	-0.05 -3.75	25.77	58,916 44,18,700	-2,297 -1,72,275	9,039 6,77,925
11 Dec	25898.55	1.6 ₹ 120	-1.25 -93.75	21.45	84,622 63,46,650	-2,693 -2,01,975	11,336 8,50,200
10 Dec	25758.00	2.75 ₹ 206.25	-0.05 -3.75	19.46	95,070 71,30,250	10,379 7,78,425	14,029 10,52,175
9 Dec	25839.65	2.55 ₹ 191.25	-1.8 -135.00	18.81	22,983 17,23,725	2,459 1,84,425	3,650 2,73,750
8 Dec	25960.55	3.6 ₹ 270	0.8 60.00	19.43	5,295 3,97,125	1,054 79,050	1,191 89,325
5 Dec	26186.45	2.5 ₹ 187.5	-0.9 -67.50	18.01	945 70,875	43 3,225	137 10,275
4 Dec	26033.75	3.8 ₹ 285	-0.4 -30.00	16.93	317 23,775	27 2,025	94 7,050
3 Dec	25986.00	5 ₹ 375	-1.55 -116.25	16.71	295 22,125	45 3,375	67 5,025
2 Dec	26032.20	6.55 ₹ 491.25	1.8 135.00	17.42	4 300	2 150	22 1,650
1 Dec	26175.75	4.8 ₹ 360	-4.05 -303.75	17.07	34 2,550	17 1,275	20 1,500
28 Nov	26202.95	8.85 ₹ 663.75	-2.9 -217.50	17.40	1 75	3 225	3 225
27 Nov	26215.55	11.75 ₹ 881.25	-43.7 -3277.50	-	0 0	1 75	0 0
26 Nov	26205.30	11.75 ₹ 881.25	-43.7 -3277.50	17.39	3 225	1 75	1 75
25 Nov	25884.80	55.45 ₹ 4,158.75	0 0.00	6.03	0 0	0 0	0 0
24 Nov	25959.50	55.45 ₹ 4,158.75	0 0.00	6.20	0 0	0 0	0 0
21 Nov	26068.15	55.45 ₹ 4,158.75	0 0.00	6.28	0 0	0 0	0 0
20 Nov	26192.15	55.45 ₹ 4,158.75	0 0.00	6.58	0 0	0 0	0 0
19 Nov	26052.65	55.45 ₹ 4,158.75	0 0.00	6.07	0 0	0 0	0 0
18 Nov	25910.05	55.45 ₹ 4,158.75	0 0.00	5.51	0 0	0 0	0 0
17 Nov	26013.45	55.45 ₹ 4,158.75	0 0.00	5.80	0 0	0 0	0 0
14 Nov	25910.05	55.45 ₹ 4,158.75	0 0.00	5.32	0 0	0 0	0 0
13 Nov	25879.15	55.45 ₹ 4,158.75	0 0.00	5.18	0 0	0 0	0 0

For Nifty - strike price 24400 expiring on 16DEC2025

Delta for 24400 PE is -0.01

Historical price for 24400 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 25.77, the open interest changed by -2297 which decreased total open position to 9039

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.6, which was -1.25 lower than the previous day. The implied volatity was 21.45, the open interest changed by -2693 which decreased total open position to 11336

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 19.46, the open interest changed by 10379 which increased total open position to 14029

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 2.55, which was -1.8 lower than the previous day. The implied volatity was 18.81, the open interest changed by 2459 which increased total open position to 3650

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 3.6, which was 0.8 higher than the previous day. The implied volatity was 19.43, the open interest changed by 1054 which increased total open position to 1191

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 2.5, which was -0.9 lower than the previous day. The implied volatity was 18.01, the open interest changed by 43 which increased total open position to 137

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 16.93, the open interest changed by 27 which increased total open position to 94

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 5, which was -1.55 lower than the previous day. The implied volatity was 16.71, the open interest changed by 45 which increased total open position to 67

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 6.55, which was 1.8 higher than the previous day. The implied volatity was 17.42, the open interest changed by 2 which increased total open position to 22

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 4.8, which was -4.05 lower than the previous day. The implied volatity was 17.07, the open interest changed by 17 which increased total open position to 20

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 8.85, which was -2.9 lower than the previous day. The implied volatity was 17.40, 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 11.75, which was -43.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 11.75, which was -43.7 lower than the previous day. The implied volatity was 17.39, the open interest changed by 1 which increased total open position to 1

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 55.45, which was 0 lower than the previous day. The implied volatity was 6.03, 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 55.45, which was 0 lower than the previous day. The implied volatity was 6.20, 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 55.45, which was 0 lower than the previous day. The implied volatity was 6.28, 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 55.45, which was 0 lower than the previous day. The implied volatity was 6.58, 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 55.45, which was 0 lower than the previous day. The implied volatity was 6.07, 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 55.45, which was 0 lower than the previous day. The implied volatity was 5.51, 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 55.45, which was 0 lower than the previous day. The implied volatity was 5.80, 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 55.45, which was 0 lower than the previous day. The implied volatity was 5.32, 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 55.45, which was 0 lower than the previous day. The implied volatity was 5.18, 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