NIFTY

Nifty

25694.35 +28.75 (0.11%)

L: 25662.4 H: 25873.5

Back to Option Chain

Historical option data for NIFTY
16 Jan 2026 04:11 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 20-JAN-2026 25300 CE
Delta: 0.98 Vega: 1.48 Theta: -8.25 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	25694.35	428.35 ₹ 27,842.75	20.25 1316.25	8.02	12,622 8,20,430	-382 -24,830	1,710 1,11,150
14 Jan	25665.60	413.1 ₹ 26,851.5	-65.6 -4264.00	6.6	19,906 12,93,890	977 63,505	2,092 1,35,980
13 Jan	25732.30	469.1 ₹ 30,491.5	-102.55 -6665.75	7	4,696 3,05,240	364 23,660	1,115 72,475
12 Jan	25790.25	574.45 ₹ 37,339.25	74.55 4845.75	10.74	6,517 4,23,605	461 29,965	751 48,815
9 Jan	25683.30	525 ₹ 34,125	-138.9 -9028.50	11.3	629 40,885	248 16,120	290 18,850

8 Jan	25876.85	653.85 ₹ 42,500.25	-226.15 -14699.75	6.97	43 2,795	18 1,170	42 2,730
7 Jan	26140.75	880 ₹ 57,200	-72.5 -4712.50	-	3 195	1 65	24 1,560
6 Jan	26178.70	952.5 ₹ 61,912.5	-62.95 -4091.75	-	1 65	1 65	23 1,495
5 Jan	26250.30	1015.45 ₹ 66,004.25	-104.55 -6795.75	-	8 520	10 650	22 1,430
2 Jan	26328.55	1120 ₹ 72,800	151.95 9876.75	-	15 975	10 650	12 780
1 Jan	26146.55	968.05 ₹ 62,923.25	-6.35 -412.75	-	1 65	1 65	2 130
31 Dec	26129.60	970 ₹ 63,050	86.5 5622.50	-	3 195	1 65	1 65
30 Dec	25938.85	883.5 ₹ 57,427.5	0 0.00	-	0 0	0 0	0 0
29 Dec	25942.10	883.5 ₹ 57,427.5	0 0.00	-	0 0	0 0	0 0
26 Dec	26042.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Dec	26142.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Dec	26177.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Dec	26172.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	25966.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	25815.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25300 expiring on 20JAN2026

Delta for 25300 CE is 0.98

Historical price for 25300 CE is as follows

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 428.35, which was 20.25 higher than the previous day. The implied volatity was 8.02, the open interest changed by -382 which decreased total open position to 1710

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 413.1, which was -65.6 lower than the previous day. The implied volatity was 6.6, the open interest changed by 977 which increased total open position to 2092

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 469.1, which was -102.55 lower than the previous day. The implied volatity was 7, the open interest changed by 364 which increased total open position to 1115

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 574.45, which was 74.55 higher than the previous day. The implied volatity was 10.74, the open interest changed by 461 which increased total open position to 751

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 525, which was -138.9 lower than the previous day. The implied volatity was 11.3, the open interest changed by 248 which increased total open position to 290

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 653.85, which was -226.15 lower than the previous day. The implied volatity was 6.97, the open interest changed by 18 which increased total open position to 42

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 880, which was -72.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 952.5, which was -62.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 1015.45, which was -104.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 22

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 1120, which was 151.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 12

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 968.05, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 970, which was 86.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 883.5, 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 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 883.5, 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 26 Dec NIFTY was trading at 26042.30. 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 Dec NIFTY was trading at 26142.10. 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 23 Dec NIFTY was trading at 26177.15. 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 22 Dec NIFTY was trading at 26172.40. 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 Dec NIFTY was trading at 25966.40. 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 18 Dec NIFTY was trading at 25815.55. 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 20JAN2026 25300 PE
Delta: -0.07 Vega: 3.61 Theta: -4.45 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	25694.35	9.15 ₹ 594.75	-14.6 -949.00	10.95	18,79,073 12,21,39,745	32,270 20,97,550	89,214 57,98,910
14 Jan	25665.60	23.5 ₹ 1,527.5	-0.95 -61.75	11.13	8,65,660 5,62,67,900	25,421 16,52,365	56,944 37,01,360
13 Jan	25732.30	25.6 ₹ 1,664	-5.5 -357.50	11.55	2,33,130 1,51,53,450	11,680 7,59,200	31,523 20,48,995
12 Jan	25790.25	29.2 ₹ 1,898	-9.2 -598.00	12.78	1,61,913 1,05,24,345	10,192 6,62,480	19,843 12,89,795
9 Jan	25683.30	35.8 ₹ 2,327	16.75 1088.75	10.46	55,288 35,93,720	3,998 2,59,870	9,651 6,27,315
8 Jan	25876.85	21.05 ₹ 1,368.25	13.65 887.25	10.59	26,930 17,50,450	2,096 1,36,240	5,653 3,67,445
7 Jan	26140.75	7.2 ₹ 468	-1.3 -84.50	10.65	7,760 5,04,400	753 48,945	3,557 2,31,205
6 Jan	26178.70	8.65 ₹ 562.25	-3.25 -211.25	10.97	3,517 2,28,605	883 57,395	2,804 1,82,260
5 Jan	26250.30	11.5 ₹ 747.5	0.5 32.50	11.89	3,019 1,96,235	621 40,365	1,921 1,24,865
2 Jan	26328.55	11.6 ₹ 754	-1 -65.00	11.75	1,887 1,22,655	116 7,540	1,300 84,500
1 Jan	26146.55	12.25 ₹ 796.25	-4.1 -266.50	10.08	1,148 74,620	512 33,280	1,184 76,960
31 Dec	26129.60	16 ₹ 1,040	-9.9 -643.50	10.41	854 55,510	358 23,270	672 43,680
30 Dec	25938.85	24.4 ₹ 1,586	-5.25 -341.25	9.82	457 29,705	176 11,440	314 20,410
29 Dec	25942.10	30.1 ₹ 1,956.5	-148.4 -9646.00	10.04	187 12,155	138 8,970	138 8,970
26 Dec	26042.30	178.5 ₹ 11,602.5	0 0.00	3.21	0 0	0 0	0 0
24 Dec	26142.10	178.5 ₹ 11,602.5	0 0.00	3.42	0 0	0 0	0 0
23 Dec	26177.15	178.5 ₹ 11,602.5	0 0.00	3.51	0 0	0 0	0 0
22 Dec	26172.40	178.5 ₹ 11,602.5	0 0.00	3.46	0 0	0 0	0 0
19 Dec	25966.40	178.5 ₹ 11,602.5	0 0.00	2.74	0 0	0 0	0 0
18 Dec	25815.55	178.5 ₹ 11,602.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25300 expiring on 20JAN2026

Delta for 25300 PE is -0.07

Historical price for 25300 PE is as follows

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 9.15, which was -14.6 lower than the previous day. The implied volatity was 10.95, the open interest changed by 32270 which increased total open position to 89214

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 23.5, which was -0.95 lower than the previous day. The implied volatity was 11.13, the open interest changed by 25421 which increased total open position to 56944

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 25.6, which was -5.5 lower than the previous day. The implied volatity was 11.55, the open interest changed by 11680 which increased total open position to 31523

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 29.2, which was -9.2 lower than the previous day. The implied volatity was 12.78, the open interest changed by 10192 which increased total open position to 19843

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 35.8, which was 16.75 higher than the previous day. The implied volatity was 10.46, the open interest changed by 3998 which increased total open position to 9651

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 21.05, which was 13.65 higher than the previous day. The implied volatity was 10.59, the open interest changed by 2096 which increased total open position to 5653

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 7.2, which was -1.3 lower than the previous day. The implied volatity was 10.65, the open interest changed by 753 which increased total open position to 3557

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 8.65, which was -3.25 lower than the previous day. The implied volatity was 10.97, the open interest changed by 883 which increased total open position to 2804

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 11.5, which was 0.5 higher than the previous day. The implied volatity was 11.89, the open interest changed by 621 which increased total open position to 1921

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 11.6, which was -1 lower than the previous day. The implied volatity was 11.75, the open interest changed by 116 which increased total open position to 1300

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 12.25, which was -4.1 lower than the previous day. The implied volatity was 10.08, the open interest changed by 512 which increased total open position to 1184

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 16, which was -9.9 lower than the previous day. The implied volatity was 10.41, the open interest changed by 358 which increased total open position to 672

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 24.4, which was -5.25 lower than the previous day. The implied volatity was 9.82, the open interest changed by 176 which increased total open position to 314

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 30.1, which was -148.4 lower than the previous day. The implied volatity was 10.04, the open interest changed by 138 which increased total open position to 138

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 178.5, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0

On 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 178.5, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0

On 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 178.5, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0

On 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 178.5, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0

On 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 178.5, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0

On 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 178.5, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD