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 24850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	1082.3 ₹ 81,172.5	150.85 11313.75	-	0 0	-1 -75	20 1,500
11 Dec	25898.55	1082.3 ₹ 81,172.5	150.85 11313.75	16.97	197 14,775	10 750	21 1,575
10 Dec	25758.00	931.45 ₹ 69,858.75	-95.6 -7170.00	-	6 450	0 0	11 825
9 Dec	25839.65	1027.05 ₹ 77,028.75	-152.35 -11426.25	-	4 300	0 0	11 825
8 Dec	25960.55	1179.4 ₹ 88,455	-230.55 -17291.25	23.43	12 900	9 675	11 825
5 Dec	26186.45	1413.4 ₹ 1,06,005	134.35 10076.25	16.57	5 375	-1 -75	2 150
4 Dec	26033.75	1282.05 ₹ 96,153.75	80.8 6060.00	19.47	2 150	-1 -75	3 225
3 Dec	25986.00	1201.25 ₹ 90,093.75	-84.05 -6303.75	-	5 375	3 225	4 300
2 Dec	26032.20	1285.3 ₹ 96,397.5	-118.35 -8876.25	-	1 75	0 0	1 75
1 Dec	26175.75	1403.65 ₹ 1,05,273.75	-77.35 -5801.25	-	2 150	1 75	1 75
28 Nov	26202.95	1470.65 ₹ 1,10,298.75	12.9 967.50	-	2 150	0 0	0 0
27 Nov	26215.55	1454.55 ₹ 1,09,091.25	342.05 25653.75	-	0 0	0 0	0 0
26 Nov	26205.30	1454.55 ₹ 1,09,091.25	342.05 25653.75	-	2 150	0 0	0 0
25 Nov	25884.80	1112.5 ₹ 83,437.5	0 0.00	-	0 0	0 0	0 0
24 Nov	25959.50	1112.5 ₹ 83,437.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26068.15	1112.5 ₹ 83,437.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26192.15	1112.5 ₹ 83,437.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26052.65	1112.5 ₹ 83,437.5	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 24850 expiring on 16DEC2025

Delta for 24850 CE is -

Historical price for 24850 CE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 1082.3, which was 150.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 1082.3, which was 150.85 higher than the previous day. The implied volatity was 16.97, the open interest changed by 10 which increased total open position to 21

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 931.45, which was -95.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 1027.05, which was -152.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 1179.4, which was -230.55 lower than the previous day. The implied volatity was 23.43, the open interest changed by 9 which increased total open position to 11

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 1413.4, which was 134.35 higher than the previous day. The implied volatity was 16.57, 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 1282.05, which was 80.8 higher than the previous day. The implied volatity was 19.47, 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 1201.25, which was -84.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 1285.3, which was -118.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 1403.65, which was -77.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 1470.65, which was 12.9 higher 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 1454.55, which was 342.05 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 1454.55, which was 342.05 higher 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 1112.5, 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 1112.5, 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 1112.5, 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 1112.5, 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 1112.5, 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 24850 PE
Delta: -0.01 Vega: 0.83 Theta: -2.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	26046.95	2.25 ₹ 168.75	-0.15 -11.25	20.38	1,11,933 83,94,975	-1,925 -1,44,375	9,733 7,29,975
11 Dec	25898.55	2.25 ₹ 168.75	-2.5 -187.50	16.38	1,34,592 1,00,94,400	6,536 4,90,200	11,658 8,74,350
10 Dec	25758.00	4.8 ₹ 360	0.6 45.00	15.05	91,906 68,92,950	2,934 2,20,050	5,122 3,84,150
9 Dec	25839.65	4.3 ₹ 322.5	-2 -150.00	14.75	14,376 10,78,200	1,452 1,08,900	2,188 1,64,100
8 Dec	25960.55	6.35 ₹ 476.25	2.25 168.75	15.83	2,548 1,91,100	577 43,275	736 55,200
5 Dec	26186.45	4.7 ₹ 352.5	-0.8 -60.00	15.31	621 46,575	24 1,800	159 11,925
4 Dec	26033.75	5.2 ₹ 390	-1.8 -135.00	13.52	386 28,950	37 2,775	135 10,125
3 Dec	25986.00	7.1 ₹ 532.5	0.1 7.50	13.44	242 18,150	88 6,600	98 7,350
2 Dec	26032.20	7 ₹ 525	-1.4 -105.00	13.60	44 3,300	1 75	10 750
1 Dec	26175.75	8.4 ₹ 630	0.95 71.25	14.66	22 1,650	-6 -450	9 675
28 Nov	26202.95	7.3 ₹ 547.5	-4.2 -315.00	13.38	11 825	-4 -300	15 1,125
27 Nov	26215.55	11.5 ₹ 862.5	-2.5 -187.50	14.25	11 825	-5 -375	19 1,425
26 Nov	26205.30	14 ₹ 1,050	-6.7 -502.50	14.33	3 225	1 75	24 1,800
25 Nov	25884.80	20.7 ₹ 1,552.5	-14.4 -1080.00	12.44	28 2,100	23 1,725	23 1,725
24 Nov	25959.50	35.1 ₹ 2,632.5	-87.5 -6562.50	-	0 0	0 0	0 0
21 Nov	26068.15	35.1 ₹ 2,632.5	-87.5 -6562.50	-	0 0	0 0	0 0
20 Nov	26192.15	35.1 ₹ 2,632.5	-87.5 -6562.50	-	0 0	0 0	0 0
19 Nov	26052.65	35.1 ₹ 2,632.5	-87.5 -6562.50	14.23	1 75	0 0	0 0
18 Nov	25910.05	122.6 ₹ 9,195	0 0.00	4.07	0 0	0 0	0 0
17 Nov	26013.45	122.6 ₹ 9,195	0 0.00	4.40	0 0	0 0	0 0
14 Nov	25910.05	122.6 ₹ 9,195	0 0.00	3.97	0 0	0 0	0 0
13 Nov	25879.15	122.6 ₹ 9,195	0 0.00	3.85	0 0	0 0	0 0

For Nifty - strike price 24850 expiring on 16DEC2025

Delta for 24850 PE is -0.01

Historical price for 24850 PE is as follows

On 12 Dec NIFTY was trading at 26046.95. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 20.38, the open interest changed by -1925 which decreased total open position to 9733

On 11 Dec NIFTY was trading at 25898.55. The strike last trading price was 2.25, which was -2.5 lower than the previous day. The implied volatity was 16.38, the open interest changed by 6536 which increased total open position to 11658

On 10 Dec NIFTY was trading at 25758.00. The strike last trading price was 4.8, which was 0.6 higher than the previous day. The implied volatity was 15.05, the open interest changed by 2934 which increased total open position to 5122

On 9 Dec NIFTY was trading at 25839.65. The strike last trading price was 4.3, which was -2 lower than the previous day. The implied volatity was 14.75, the open interest changed by 1452 which increased total open position to 2188

On 8 Dec NIFTY was trading at 25960.55. The strike last trading price was 6.35, which was 2.25 higher than the previous day. The implied volatity was 15.83, the open interest changed by 577 which increased total open position to 736

On 5 Dec NIFTY was trading at 26186.45. The strike last trading price was 4.7, which was -0.8 lower than the previous day. The implied volatity was 15.31, the open interest changed by 24 which increased total open position to 159

On 4 Dec NIFTY was trading at 26033.75. The strike last trading price was 5.2, which was -1.8 lower than the previous day. The implied volatity was 13.52, the open interest changed by 37 which increased total open position to 135

On 3 Dec NIFTY was trading at 25986.00. The strike last trading price was 7.1, which was 0.1 higher than the previous day. The implied volatity was 13.44, the open interest changed by 88 which increased total open position to 98

On 2 Dec NIFTY was trading at 26032.20. The strike last trading price was 7, which was -1.4 lower than the previous day. The implied volatity was 13.60, the open interest changed by 1 which increased total open position to 10

On 1 Dec NIFTY was trading at 26175.75. The strike last trading price was 8.4, which was 0.95 higher than the previous day. The implied volatity was 14.66, the open interest changed by -6 which decreased total open position to 9

On 28 Nov NIFTY was trading at 26202.95. The strike last trading price was 7.3, which was -4.2 lower than the previous day. The implied volatity was 13.38, the open interest changed by -4 which decreased total open position to 15

On 27 Nov NIFTY was trading at 26215.55. The strike last trading price was 11.5, which was -2.5 lower than the previous day. The implied volatity was 14.25, the open interest changed by -5 which decreased total open position to 19

On 26 Nov NIFTY was trading at 26205.30. The strike last trading price was 14, which was -6.7 lower than the previous day. The implied volatity was 14.33, the open interest changed by 1 which increased total open position to 24

On 25 Nov NIFTY was trading at 25884.80. The strike last trading price was 20.7, which was -14.4 lower than the previous day. The implied volatity was 12.44, the open interest changed by 23 which increased total open position to 23

On 24 Nov NIFTY was trading at 25959.50. The strike last trading price was 35.1, which was -87.5 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 35.1, which was -87.5 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 35.1, which was -87.5 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 35.1, which was -87.5 lower than the previous day. The implied volatity was 14.23, 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 122.6, which was 0 lower than the previous day. The implied volatity was 4.07, 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 122.6, 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 14 Nov NIFTY was trading at 25910.05. The strike last trading price was 122.6, which was 0 lower than the previous day. The implied volatity was 3.97, 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 122.6, which was 0 lower than the previous day. The implied volatity was 3.85, 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