NIFTY

Nifty

25418.9 +76.15 (0.30%)

L: 25159.8 H: 25458.15

Back to Option Chain

Historical option data for NIFTY
29 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 25350 CE
Delta: 0.59 Vega: 11.58 Theta: -22.51 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	25418.90	244.05 ₹ 15,863.25	24.7 1605.50	15.96	11,29,311 7,34,05,215	-11,008 -7,15,520	21,553 14,00,945
28 Jan	25342.75	215.45 ₹ 14,004.25	-2.65 -172.25	15.08	14,46,214 9,40,03,910	24,422 15,87,430	32,561 21,16,465
27 Jan	25175.40	229.3 ₹ 14,904.5	54 3510.00	18.65	87,760 57,04,400	3,719 2,41,735	8,139 5,29,035
23 Jan	25048.65	180.25 ₹ 11,716.25	-108.45 -7049.25	15.61	27,009 17,55,585	1,700 1,10,500	4,420 2,87,300
22 Jan	25289.90	299.45 ₹ 19,464.25	78.6 5109.00	14.9	21,122 13,72,930	1,217 79,105	2,720 1,76,800
21 Jan	25157.50	223.5 ₹ 14,527.5	-40.25 -2616.25	14.06	14,452 9,39,380	810 52,650	1,503 97,695
20 Jan	25232.50	262 ₹ 17,030	-165.4 -10751.00	13.97	2,341 1,52,165	619 40,235	693 45,045
19 Jan	25585.50	423.85 ₹ 27,550.25	-143.65 -9337.25	11.57	118 7,670	56 3,640	74 4,810
16 Jan	25694.35	567.5 ₹ 36,887.5	0.05 3.25	11.68	5 325	1 65	18 1,170
14 Jan	25665.60	567.45 ₹ 36,884.25	-20.05 -1303.25	11.84	4 260	17 1,105	17 1,105

13 Jan	25732.30	587.5 ₹ 38,187.5	136.85 8895.25	10.34	1 65	1 65	0 0
12 Jan	25790.25	450.65 ₹ 29,292.25	-145.8 -9477.00	4.29	20 1,300	5 325	16 1,040
9 Jan	25683.30	596.45 ₹ 38,769.25	-207.5 -13487.50	9.49	9 585	10 650	11 715
8 Jan	25876.85	803.95 ₹ 52,256.75	-178.85 -11625.25	12.86	4 260	1 65	1 65
7 Jan	26140.75	979.1 ₹ 63,641.5	-164.75 -10708.75	-	2 130	0 0	0 0
6 Jan	26178.70	1143.85 ₹ 74,350.25	0 0.00	-	0 0	0 0	0 0
5 Jan	26250.30	1143.85 ₹ 74,350.25	0 0.00	-	0 0	0 0	0 0
2 Jan	26328.55	1143.85 ₹ 74,350.25	0 0.00	-	0 0	0 0	0 0
1 Jan	26146.55	1143.85 ₹ 74,350.25	0 0.00	-	0 0	0 0	0 0
31 Dec	26129.60	1143.85 ₹ 74,350.25	0 0.00	-	0 0	0 0	0 0
30 Dec	25938.85	1143.85 ₹ 74,350.25	0 0.00	-	0 0	0 0	0 0
29 Dec	25942.10	1143.85 ₹ 74,350.25	0 0.00	-	0 0	0 0	0 0
26 Dec	26042.30	1143.85 ₹ 74,350.25	0 0.00	-	0 0	0 0	0 0
24 Dec	26142.10	1143.85 ₹ 74,350.25	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25350 expiring on 03FEB2026

Delta for 25350 CE is 0.59

Historical price for 25350 CE is as follows

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 244.05, which was 24.7 higher than the previous day. The implied volatity was 15.96, the open interest changed by -11008 which decreased total open position to 21553

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 215.45, which was -2.65 lower than the previous day. The implied volatity was 15.08, the open interest changed by 24422 which increased total open position to 32561

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 229.3, which was 54 higher than the previous day. The implied volatity was 18.65, the open interest changed by 3719 which increased total open position to 8139

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 180.25, which was -108.45 lower than the previous day. The implied volatity was 15.61, the open interest changed by 1700 which increased total open position to 4420

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 299.45, which was 78.6 higher than the previous day. The implied volatity was 14.9, the open interest changed by 1217 which increased total open position to 2720

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 223.5, which was -40.25 lower than the previous day. The implied volatity was 14.06, the open interest changed by 810 which increased total open position to 1503

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 262, which was -165.4 lower than the previous day. The implied volatity was 13.97, the open interest changed by 619 which increased total open position to 693

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 423.85, which was -143.65 lower than the previous day. The implied volatity was 11.57, the open interest changed by 56 which increased total open position to 74

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 567.5, which was 0.05 higher than the previous day. The implied volatity was 11.68, the open interest changed by 1 which increased total open position to 18

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 567.45, which was -20.05 lower than the previous day. The implied volatity was 11.84, the open interest changed by 17 which increased total open position to 17

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 587.5, which was 136.85 higher than the previous day. The implied volatity was 10.34, the open interest changed by 1 which increased total open position to 0

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 450.65, which was -145.8 lower than the previous day. The implied volatity was 4.29, the open interest changed by 5 which increased total open position to 16

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 596.45, which was -207.5 lower than the previous day. The implied volatity was 9.49, the open interest changed by 10 which increased total open position to 11

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 803.95, which was -178.85 lower than the previous day. The implied volatity was 12.86, the open interest changed by 1 which increased total open position to 1

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 979.1, which was -164.75 lower than the previous day. The implied volatity was -, 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 1143.85, 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 1143.85, 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 1143.85, 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 1143.85, 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 1143.85, 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 1143.85, 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 1143.85, 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 1143.85, 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 1143.85, 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 25350 PE
Delta: -0.41 Vega: 11.58 Theta: -15.6 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	25418.90	143 ₹ 9,295	-57.85 -3760.25	15.99	7,80,501 5,07,32,565	1,758 1,14,270	27,741 18,03,165
28 Jan	25342.75	193.3 ₹ 12,564.5	-76.4 -4966.00	16.38	11,50,319 7,47,70,735	22,003 14,30,195	25,983 16,88,895
27 Jan	25175.40	252.05 ₹ 16,383.25	-150.05 -9753.25	13.06	16,423 10,67,495	2,023 1,31,495	3,980 2,58,700
23 Jan	25048.65	397.75 ₹ 25,853.75	147.95 9616.75	16.17	20,397 13,25,805	517 33,605	1,957 1,27,205
22 Jan	25289.90	231.7 ₹ 15,060.5	-118.85 -7725.25	14.04	17,793 11,56,545	543 35,295	1,440 93,600
21 Jan	25157.50	344.95 ₹ 22,421.75	54.55 3545.75	15.64	6,960 4,52,400	176 11,440	897 58,305
20 Jan	25232.50	298.2 ₹ 19,383	150.55 9785.75	14.41	3,743 2,43,295	241 15,665	721 46,865
19 Jan	25585.50	150.8 ₹ 9,802	42.85 2785.25	13.56	1,094 71,110	272 17,680	480 31,200
16 Jan	25694.35	107.45 ₹ 6,984.25	-21.05 -1368.25	12.61	425 27,625	37 2,405	208 13,520
14 Jan	25665.60	130.75 ₹ 8,498.75	14.6 949.00	12.92	241 15,665	25 1,625	171 11,115
13 Jan	25732.30	110.2 ₹ 7,163	7.35 477.75	12.29	94 6,110	11 715	146 9,490
12 Jan	25790.25	102.55 ₹ 6,665.75	-28.15 -1829.75	12.75	382 24,830	64 4,160	135 8,775
9 Jan	25683.30	129.1 ₹ 8,391.5	44.7 2905.50	12.32	206 13,390	42 2,730	71 4,615
8 Jan	25876.85	85.95 ₹ 5,586.75	39.7 2580.50	11.83	73 4,745	-9 -585	29 1,885
7 Jan	26140.75	46.5 ₹ 3,022.5	-3.05 -198.25	11.76	42 2,730	19 1,235	38 2,470
6 Jan	26178.70	49.55 ₹ 3,220.75	0.05 3.25	12.08	19 1,235	19 1,235	19 1,235
5 Jan	26250.30	49.5 ₹ 3,217.5	-91.95 -5976.75	12.48	5 325	0 0	0 0
2 Jan	26328.55	141.45 ₹ 9,194.25	0 0.00	3.67	0 0	0 0	0 0
1 Jan	26146.55	141.45 ₹ 9,194.25	0 0.00	3.09	0 0	0 0	0 0
31 Dec	26129.60	141.45 ₹ 9,194.25	0 0.00	3.05	0 0	0 0	0 0
30 Dec	25938.85	141.45 ₹ 9,194.25	0 0.00	2.56	0 0	0 0	0 0
29 Dec	25942.10	141.45 ₹ 9,194.25	0 0.00	-	0 0	0 0	0 0
26 Dec	26042.30	141.45 ₹ 9,194.25	0 0.00	2.71	0 0	0 0	0 0
24 Dec	26142.10	141.45 ₹ 9,194.25	0 0.00	2.92	0 0	0 0	0 0

For Nifty - strike price 25350 expiring on 03FEB2026

Delta for 25350 PE is -0.41

Historical price for 25350 PE is as follows

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 143, which was -57.85 lower than the previous day. The implied volatity was 15.99, the open interest changed by 1758 which increased total open position to 27741

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 193.3, which was -76.4 lower than the previous day. The implied volatity was 16.38, the open interest changed by 22003 which increased total open position to 25983

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 252.05, which was -150.05 lower than the previous day. The implied volatity was 13.06, the open interest changed by 2023 which increased total open position to 3980

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 397.75, which was 147.95 higher than the previous day. The implied volatity was 16.17, the open interest changed by 517 which increased total open position to 1957

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 231.7, which was -118.85 lower than the previous day. The implied volatity was 14.04, the open interest changed by 543 which increased total open position to 1440

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 344.95, which was 54.55 higher than the previous day. The implied volatity was 15.64, the open interest changed by 176 which increased total open position to 897

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 298.2, which was 150.55 higher than the previous day. The implied volatity was 14.41, the open interest changed by 241 which increased total open position to 721

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 150.8, which was 42.85 higher than the previous day. The implied volatity was 13.56, the open interest changed by 272 which increased total open position to 480

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 107.45, which was -21.05 lower than the previous day. The implied volatity was 12.61, the open interest changed by 37 which increased total open position to 208

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 130.75, which was 14.6 higher than the previous day. The implied volatity was 12.92, the open interest changed by 25 which increased total open position to 171

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 110.2, which was 7.35 higher than the previous day. The implied volatity was 12.29, the open interest changed by 11 which increased total open position to 146

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 102.55, which was -28.15 lower than the previous day. The implied volatity was 12.75, the open interest changed by 64 which increased total open position to 135

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 129.1, which was 44.7 higher than the previous day. The implied volatity was 12.32, the open interest changed by 42 which increased total open position to 71

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 85.95, which was 39.7 higher than the previous day. The implied volatity was 11.83, the open interest changed by -9 which decreased total open position to 29

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 46.5, which was -3.05 lower than the previous day. The implied volatity was 11.76, the open interest changed by 19 which increased total open position to 38

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 49.55, which was 0.05 higher than the previous day. The implied volatity was 12.08, the open interest changed by 19 which increased total open position to 19

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 49.5, which was -91.95 lower than the previous day. The implied volatity was 12.48, 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 141.45, which was 0 lower than the previous day. The implied volatity was 3.67, 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 141.45, which was 0 lower than the previous day. The implied volatity was 3.09, 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 141.45, 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

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 141.45, which was 0 lower than the previous day. The implied volatity was 2.56, 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 141.45, 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 141.45, 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 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 141.45, which was 0 lower than the previous day. The implied volatity was 2.92, 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