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 24750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1116.2 ₹ 83,715	-14.35 -1076.25	-	0 0	-1 -75	3 225
11 Dec	25898.55	1116.2 ₹ 83,715	-14.35 -1076.25	-	8 600	0 0	4 300
10 Dec	25758.00	1130 ₹ 84,750	-144.1 -10807.50	-	0 0	1 75	4 300
9 Dec	25839.65	1130 ₹ 84,750	-144.1 -10807.50	-	5 375	2 150	3 225
8 Dec	25960.55	1277.05 ₹ 95,778.75	-228.55 -17141.25	25.67	2 150	-1 -75	1 75
5 Dec	26186.45	1509.1 ₹ 1,13,182.5	131.25 9843.75	17.64	5 375	-1 -75	2 150
4 Dec	26033.75	1380.75 ₹ 1,03,556.25	78.45 5883.75	20.53	2 150	-1 -75	3 225
3 Dec	25986.00	1302.3 ₹ 97,672.5	-94.25 -7068.75	-	5 375	4 300	4 300
2 Dec	26032.20	1396.55 ₹ 1,04,741.25	-183.6 -13770.00	-	1 75	0 0	0 0
1 Dec	26175.75	1592.35 ₹ 1,19,426.25	41.45 3108.75	-	0 0	0 0	0 0
28 Nov	26202.95	1592.35 ₹ 1,19,426.25	41.45 3108.75	16.20	4 300	0 0	1 75
27 Nov	26215.55	1550.9 ₹ 1,16,317.5	357.65 26823.75	-	2 150	1 75	1 75
26 Nov	26205.30	1193.25 ₹ 89,493.75	0 0.00	-	0 0	0 0	0 0
25 Nov	25884.80	1193.25 ₹ 89,493.75	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1193.25 ₹ 89,493.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1193.25 ₹ 89,493.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1193.25 ₹ 89,493.75	0 0.00	-	0 0	0 0	0 0

19 Nov	26052.65	1193.25 ₹ 89,493.75	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 24750 expiring on 16DEC2025

Delta for 24750 CE is -

Historical price for 24750 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1116.2, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1116.2, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 1130, which was -144.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1130, which was -144.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1277.05, which was -228.55 lower than the previous day. The implied volatity was 25.67, the open interest changed by -1 which decreased total open position to 1

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1509.1, which was 131.25 higher than the previous day. The implied volatity was 17.64, the open interest changed by -1 which decreased total open position to 2

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 1380.75, which was 78.45 higher than the previous day. The implied volatity was 20.53, the open interest changed by -1 which decreased total open position to 3

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 1302.3, which was -94.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1396.55, which was -183.6 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 1592.35, which was 41.45 higher 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 1592.35, which was 41.45 higher than the previous day. The implied volatity was 16.20, the open interest changed by 0 which decreased total open position to 1

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 1550.9, which was 357.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 1193.25, 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 1193.25, 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 1193.25, 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 1193.25, 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 1193.25, 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 1193.25, 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 24750 PE
Delta: -0.01 Vega: 0.73 Theta: -1.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	2 ₹ 150	-0.2 -15.00	21.53	92,794 69,59,550	2,022 1,51,650	7,397 5,54,775
11 Dec	25898.55	1.95 ₹ 146.25	-2.25 -168.75	17.39	94,882 71,16,150	617 46,275	5,375 4,03,125
10 Dec	25758.00	4.15 ₹ 311.25	0.35 26.25	16.03	77,944 58,45,800	3,195 2,39,625	4,758 3,56,850
9 Dec	25839.65	4 ₹ 300	-1.75 -131.25	15.78	13,247 9,93,525	433 32,475	1,563 1,17,225
8 Dec	25960.55	5.85 ₹ 438.75	2.15 161.25	16.81	3,742 2,80,650	901 67,575	1,130 84,750
5 Dec	26186.45	3.3 ₹ 247.5	-1.35 -101.25	15.48	591 44,325	111 8,325	229 17,175
4 Dec	26033.75	4.05 ₹ 303.75	-1.65 -123.75	13.93	269 20,175	43 3,225	118 8,850
3 Dec	25986.00	5.4 ₹ 405	-0.7 -52.50	13.76	165 12,375	51 3,825	75 5,625
2 Dec	26032.20	6.15 ₹ 461.25	-0.15 -11.25	14.20	53 3,975	-2 -150	24 1,800
1 Dec	26175.75	6.4 ₹ 480	-0.85 -63.75	14.87	60 4,500	12 900	26 1,950
28 Nov	26202.95	7.3 ₹ 547.5	-2.1 -157.50	14.17	19 1,425	-1 -75	14 1,050
27 Nov	26215.55	9.4 ₹ 705	-8.25 -618.75	14.54	1 75	15 1,125	15 1,125
26 Nov	26205.30	17.65 ₹ 1,323.75	-8.65 -648.75	-	0 0	13 975	0 0
25 Nov	25884.80	17.65 ₹ 1,323.75	-8.65 -648.75	12.86	13 975	13 975	13 975
24 Nov	25959.50	25.95 ₹ 1,946.25	-0.9 -67.50	-	0 0	3 225	0 0
21 Nov	26068.15	25.95 ₹ 1,946.25	-0.9 -67.50	14.55	5 375	3 225	3 225
20 Nov	26192.15	26.85 ₹ 2,013.75	-77.1 -5782.50	-	0 0	0 0	0 0
19 Nov	26052.65	26.85 ₹ 2,013.75	-77.1 -5782.50	14.13	1 75	0 0	0 0
18 Nov	25910.05	103.95 ₹ 7,796.25	0 0.00	4.40	0 0	0 0	0 0
17 Nov	26013.45	103.95 ₹ 7,796.25	0 0.00	4.71	0 0	0 0	0 0
14 Nov	25910.05	103.95 ₹ 7,796.25	0 0.00	4.27	0 0	0 0	0 0
13 Nov	25879.15	103.95 ₹ 7,796.25	0 0.00	4.14	0 0	0 0	0 0

For Nifty - strike price 24750 expiring on 16DEC2025

Delta for 24750 PE is -0.01

Historical price for 24750 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 21.53, the open interest changed by 2022 which increased total open position to 7397

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1.95, which was -2.25 lower than the previous day. The implied volatity was 17.39, the open interest changed by 617 which increased total open position to 5375

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 4.15, which was 0.35 higher than the previous day. The implied volatity was 16.03, the open interest changed by 3195 which increased total open position to 4758

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 4, which was -1.75 lower than the previous day. The implied volatity was 15.78, the open interest changed by 433 which increased total open position to 1563

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 5.85, which was 2.15 higher than the previous day. The implied volatity was 16.81, the open interest changed by 901 which increased total open position to 1130

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 3.3, which was -1.35 lower than the previous day. The implied volatity was 15.48, the open interest changed by 111 which increased total open position to 229

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 4.05, which was -1.65 lower than the previous day. The implied volatity was 13.93, the open interest changed by 43 which increased total open position to 118

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 5.4, which was -0.7 lower than the previous day. The implied volatity was 13.76, the open interest changed by 51 which increased total open position to 75

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 6.15, which was -0.15 lower than the previous day. The implied volatity was 14.20, the open interest changed by -2 which decreased total open position to 24

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 6.4, which was -0.85 lower than the previous day. The implied volatity was 14.87, the open interest changed by 12 which increased total open position to 26

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 7.3, which was -2.1 lower than the previous day. The implied volatity was 14.17, the open interest changed by -1 which decreased total open position to 14

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 9.4, which was -8.25 lower than the previous day. The implied volatity was 14.54, the open interest changed by 15 which increased total open position to 15

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 17.65, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 17.65, which was -8.65 lower than the previous day. The implied volatity was 12.86, the open interest changed by 13 which increased total open position to 13

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 25.95, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov NIFTY was trading at 26068.15. The strike last trading price was 25.95, which was -0.9 lower than the previous day. The implied volatity was 14.55, the open interest changed by 3 which increased total open position to 3

On 20 Nov NIFTY was trading at 26192.15. The strike last trading price was 26.85, which was -77.1 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 26.85, which was -77.1 lower than the previous day. The implied volatity was 14.13, 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 103.95, which was 0 lower than the previous day. The implied volatity was 4.40, 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 103.95, which was 0 lower than the previous day. The implied volatity was 4.71, 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 103.95, which was 0 lower than the previous day. The implied volatity was 4.27, 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 103.95, which was 0 lower than the previous day. The implied volatity was 4.14, 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