NIFTY

Nifty

25320.65 -98.25 (-0.39%)

L: 25213.65 H: 25370.7

Back to Option Chain

Historical option data for NIFTY
30 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 03-FEB-2026 25300 CE
Delta: 0.54 Vega: 10.51 Theta: -27.2 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	25320.65	212.9 ₹ 13,838.5	-64.4 -4186.00	17.88	48,77,066 31,70,09,290	32,113 20,87,345	81,545 53,00,425
29 Jan	25418.90	274.9 ₹ 17,868.5	27.9 1813.50	16.04	23,55,954 15,31,37,010	-15,228 -9,89,820	49,432 32,13,080
28 Jan	25342.75	242.1 ₹ 15,736.5	0.05 3.25	15.02	28,81,604 18,73,04,260	32,342 21,02,230	64,660 42,02,900
27 Jan	25175.40	254 ₹ 16,510	58.65 3812.25	20.86	2,69,246 1,75,00,990	10,222 6,64,430	32,318 21,00,670
23 Jan	25048.65	201.7 ₹ 13,110.5	-111.8 -7267.00	15.7	1,35,862 88,31,030	8,887 5,77,655	22,096 14,36,240
22 Jan	25289.90	326 ₹ 21,190	80.15 5209.75	14.83	97,472 63,35,680	4,879 3,17,135	13,209 8,58,585
21 Jan	25157.50	245.6 ₹ 15,964	-42.2 -2743.00	14.04	70,221 45,64,365	3,798 2,46,870	8,330 5,41,450
20 Jan	25232.50	284 ₹ 18,460	-191.05 -12418.25	13.84	10,576 6,87,440	3,999 2,59,935	4,532 2,94,580
19 Jan	25585.50	455.15 ₹ 29,584.75	-139.6 -9074.00	11.34	1,200 78,000	450 29,250	533 34,645
16 Jan	25694.35	596.2 ₹ 38,753	19.7 1280.50	11.07	62 4,030	2 130	83 5,395
14 Jan	25665.60	589.25 ₹ 38,301.25	-52.25 -3396.25	10.98	78 5,070	31 2,015	81 5,265
13 Jan	25732.30	645.45 ₹ 41,954.25	-69.55 -4520.75	11.42	30 1,950	19 1,235	50 3,250
12 Jan	25790.25	715 ₹ 46,475	90 5850.00	10.8	143 9,295	21 1,365	31 2,015
9 Jan	25683.30	625 ₹ 40,625	-187.55 -12190.75	8.68	3 195	5 325	10 650
8 Jan	25876.85	808.15 ₹ 52,529.75	-224.3 -14579.50	10.87	17 1,105	5 325	5 325
7 Jan	26140.75	1032.45 ₹ 67,109.25	-150.85 -9805.25	6.78	1 65	0 0	0 0

6 Jan	26178.70	1183.3 ₹ 76,914.5	0 0.00	-	0 0	0 0	0 0
5 Jan	26250.30	1183.3 ₹ 76,914.5	0 0.00	-	0 0	0 0	0 0
2 Jan	26328.55	1183.3 ₹ 76,914.5	0 0.00	-	0 0	0 0	0 0
1 Jan	26146.55	1183.3 ₹ 76,914.5	0 0.00	-	0 0	0 0	0 0
31 Dec	26129.60	1183.3 ₹ 76,914.5	0 0.00	-	0 0	0 0	0 0
30 Dec	25938.85	1183.3 ₹ 76,914.5	0 0.00	-	0 0	0 0	0 0
29 Dec	25942.10	1183.3 ₹ 76,914.5	0 0.00	-	0 0	0 0	0 0
26 Dec	26042.30	1183.3 ₹ 76,914.5	0 0.00	-	0 0	0 0	0 0
24 Dec	26142.10	1183.3 ₹ 76,914.5	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25300 expiring on 03FEB2026

Delta for 25300 CE is 0.54

Historical price for 25300 CE is as follows

On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 212.9, which was -64.4 lower than the previous day. The implied volatity was 17.88, the open interest changed by 32113 which increased total open position to 81545

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 274.9, which was 27.9 higher than the previous day. The implied volatity was 16.04, the open interest changed by -15228 which decreased total open position to 49432

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 242.1, which was 0.05 higher than the previous day. The implied volatity was 15.02, the open interest changed by 32342 which increased total open position to 64660

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 254, which was 58.65 higher than the previous day. The implied volatity was 20.86, the open interest changed by 10222 which increased total open position to 32318

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 201.7, which was -111.8 lower than the previous day. The implied volatity was 15.7, the open interest changed by 8887 which increased total open position to 22096

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 326, which was 80.15 higher than the previous day. The implied volatity was 14.83, the open interest changed by 4879 which increased total open position to 13209

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 245.6, which was -42.2 lower than the previous day. The implied volatity was 14.04, the open interest changed by 3798 which increased total open position to 8330

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 284, which was -191.05 lower than the previous day. The implied volatity was 13.84, the open interest changed by 3999 which increased total open position to 4532

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 455.15, which was -139.6 lower than the previous day. The implied volatity was 11.34, the open interest changed by 450 which increased total open position to 533

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 596.2, which was 19.7 higher than the previous day. The implied volatity was 11.07, the open interest changed by 2 which increased total open position to 83

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 589.25, which was -52.25 lower than the previous day. The implied volatity was 10.98, the open interest changed by 31 which increased total open position to 81

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 645.45, which was -69.55 lower than the previous day. The implied volatity was 11.42, the open interest changed by 19 which increased total open position to 50

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 715, which was 90 higher than the previous day. The implied volatity was 10.8, the open interest changed by 21 which increased total open position to 31

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 625, which was -187.55 lower than the previous day. The implied volatity was 8.68, the open interest changed by 5 which increased total open position to 10

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 808.15, which was -224.3 lower than the previous day. The implied volatity was 10.87, the open interest changed by 5 which increased total open position to 5

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 1032.45, which was -150.85 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 1183.3, 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 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 1183.3, 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 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 1183.3, 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 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 1183.3, 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 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 1183.3, 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 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 1183.3, 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 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 1183.3, 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 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 1183.3, 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 Dec NIFTY was trading at 26142.10. The strike last trading price was 1183.3, 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

NIFTY 03FEB2026 25300 PE
Delta: -0.46 Vega: 10.51 Theta: -19.82 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	25320.65	163 ₹ 10,595	38.7 2515.50	17.53	47,13,899 30,64,03,435	9,245 6,00,925	82,814 53,82,910
29 Jan	25418.90	125.05 ₹ 8,128.25	-54.1 -3516.50	16.16	22,62,265 14,70,47,225	10,916 7,09,540	73,569 47,81,985
28 Jan	25342.75	171.3 ₹ 11,134.5	-75.3 -4894.50	16.44	30,79,061 20,01,38,965	44,373 28,84,245	62,653 40,72,445
27 Jan	25175.40	231.65 ₹ 15,057.25	-137.85 -8960.25	16.08	95,423 62,02,495	4,380 2,84,700	18,280 11,88,200
23 Jan	25048.65	365.1 ₹ 23,731.5	140.9 9158.50	16.03	1,08,038 70,22,470	3,628 2,35,820	13,900 9,03,500
22 Jan	25289.90	208.65 ₹ 13,562.25	-118.5 -7702.50	14.03	79,629 51,75,885	4,636 3,01,340	10,272 6,67,680
21 Jan	25157.50	315 ₹ 20,475	40.85 2655.25	15.46	49,498 32,17,370	706 45,890	5,636 3,66,340
20 Jan	25232.50	268.6 ₹ 17,459	137.75 8953.75	14.19	15,997 10,39,805	2,465 1,60,225	4,930 3,20,450
19 Jan	25585.50	137.95 ₹ 8,966.75	43.05 2798.25	13.71	8,129 5,28,385	708 46,020	2,465 1,60,225
16 Jan	25694.35	93.1 ₹ 6,051.5	-23.15 -1504.75	12.49	3,780 2,45,700	805 52,325	1,757 1,14,205
14 Jan	25665.60	119.85 ₹ 7,790.25	15.85 1030.25	13.05	1,677 1,09,005	177 11,505	952 61,880
13 Jan	25732.30	104.05 ₹ 6,763.25	8.65 562.25	12.61	1,155 75,075	124 8,060	775 50,375
12 Jan	25790.25	93.6 ₹ 6,084	-23.2 -1508.00	12.83	1,785 1,16,025	316 20,540	651 42,315
9 Jan	25683.30	115.95 ₹ 7,536.75	36.9 2398.50	12.27	592 38,480	-44 -2,860	335 21,775
8 Jan	25876.85	80.7 ₹ 5,245.5	38.6 2509.00	12.06	775 50,375	167 10,855	379 24,635
7 Jan	26140.75	41.95 ₹ 2,726.75	-0.05 -3.25	11.84	253 16,445	94 6,110	212 13,780
6 Jan	26178.70	42.3 ₹ 2,749.5	-1.1 -71.50	11.96	125 8,125	96 6,240	118 7,670
5 Jan	26250.30	43.55 ₹ 2,830.75	-87.65 -5697.25	12.44	36 2,340	22 1,430	22 1,430
2 Jan	26328.55	131.2 ₹ 8,528	0 0.00	3.82	0 0	0 0	0 0
1 Jan	26146.55	131.2 ₹ 8,528	0 0.00	3.24	0 0	0 0	0 0
31 Dec	26129.60	131.2 ₹ 8,528	0 0.00	3.2	0 0	0 0	0 0
30 Dec	25938.85	131.2 ₹ 8,528	0 0.00	2.71	0 0	0 0	0 0
29 Dec	25942.10	131.2 ₹ 8,528	0 0.00	2.64	0 0	0 0	0 0
26 Dec	26042.30	131.2 ₹ 8,528	0 0.00	2.85	0 0	0 0	0 0
24 Dec	26142.10	131.2 ₹ 8,528	0 0.00	3.05	0 0	0 0	0 0

For Nifty - strike price 25300 expiring on 03FEB2026

Delta for 25300 PE is -0.46

Historical price for 25300 PE is as follows

On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 163, which was 38.7 higher than the previous day. The implied volatity was 17.53, the open interest changed by 9245 which increased total open position to 82814

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 125.05, which was -54.1 lower than the previous day. The implied volatity was 16.16, the open interest changed by 10916 which increased total open position to 73569

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 171.3, which was -75.3 lower than the previous day. The implied volatity was 16.44, the open interest changed by 44373 which increased total open position to 62653

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 231.65, which was -137.85 lower than the previous day. The implied volatity was 16.08, the open interest changed by 4380 which increased total open position to 18280

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 365.1, which was 140.9 higher than the previous day. The implied volatity was 16.03, the open interest changed by 3628 which increased total open position to 13900

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 208.65, which was -118.5 lower than the previous day. The implied volatity was 14.03, the open interest changed by 4636 which increased total open position to 10272

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 315, which was 40.85 higher than the previous day. The implied volatity was 15.46, the open interest changed by 706 which increased total open position to 5636

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 268.6, which was 137.75 higher than the previous day. The implied volatity was 14.19, the open interest changed by 2465 which increased total open position to 4930

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 137.95, which was 43.05 higher than the previous day. The implied volatity was 13.71, the open interest changed by 708 which increased total open position to 2465

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 93.1, which was -23.15 lower than the previous day. The implied volatity was 12.49, the open interest changed by 805 which increased total open position to 1757

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 119.85, which was 15.85 higher than the previous day. The implied volatity was 13.05, the open interest changed by 177 which increased total open position to 952

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 104.05, which was 8.65 higher than the previous day. The implied volatity was 12.61, the open interest changed by 124 which increased total open position to 775

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 93.6, which was -23.2 lower than the previous day. The implied volatity was 12.83, the open interest changed by 316 which increased total open position to 651

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 115.95, which was 36.9 higher than the previous day. The implied volatity was 12.27, the open interest changed by -44 which decreased total open position to 335

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 80.7, which was 38.6 higher than the previous day. The implied volatity was 12.06, the open interest changed by 167 which increased total open position to 379

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 41.95, which was -0.05 lower than the previous day. The implied volatity was 11.84, the open interest changed by 94 which increased total open position to 212

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 42.3, which was -1.1 lower than the previous day. The implied volatity was 11.96, the open interest changed by 96 which increased total open position to 118

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 43.55, which was -87.65 lower than the previous day. The implied volatity was 12.44, the open interest changed by 22 which increased total open position to 22

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 131.2, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 131.2, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 131.2, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 131.2, which was 0 lower than the previous day. The implied volatity was 2.71, 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 131.2, which was 0 lower than the previous day. The implied volatity was 2.64, 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 131.2, which was 0 lower than the previous day. The implied volatity was 2.85, 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 131.2, which was 0 lower than the previous day. The implied volatity was 3.05, 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