NIFTY

Nifty

25740.45 +12.90 (0.05%)

L: 25563.95 H: 25790.15

Back to Option Chain

Historical option data for NIFTY
04 Feb 2026 09:38 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NIFTY 10-FEB-2026 25700 CE
Delta: 0.58 Vega: 13.15 Theta: -16.92 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	25736.55	207.45 ₹ 13,484.25	-11.7 -760.50	12.23	3,94,468 2,56,40,420	39,380 25,59,700	79,017 51,36,105
3 Feb	25727.55	228.15 ₹ 14,829.75	199.2 12948.00	13.76	3,64,341 2,36,82,165	17,535 11,39,775	39,637 25,76,405
2 Feb	25088.40	30.35 ₹ 1,972.75	-3.45 -224.25	13.05	1,19,310 77,55,150	9,545 6,20,425	22,102 14,36,630
1 Feb	24825.45	31.4 ₹ 2,041	-94.85 -6165.25	17.04	1,26,383 82,14,895	3,793 2,46,545	12,557 8,16,205
30 Jan	25320.65	124.5 ₹ 8,092.5	-32.85 -2135.25	14.08	30,420 19,77,300	4,114 2,67,410	8,764 5,69,660
29 Jan	25418.90	156 ₹ 10,140	11.9 773.50	13.15	22,503 14,62,695	1,177 76,505	4,650 3,02,250
28 Jan	25342.75	143.05 ₹ 9,298.25	-8 -520.00	13.16	17,928 11,65,320	1,309 85,085	3,473 2,25,745
27 Jan	25175.40	157 ₹ 10,205	31.1 2021.50	15.38	6,110 3,97,150	529 34,385	2,164 1,40,660
23 Jan	25048.65	128.2 ₹ 8,333	-65.15 -4234.75	14.26	3,625 2,35,625	576 37,440	1,635 1,06,275
22 Jan	25289.90	200.15 ₹ 13,009.75	48.45 3149.25	13.29	4,169 2,70,985	-91 -5,915	1,059 68,835
21 Jan	25157.50	149.7 ₹ 9,730.5	-26.1 -1696.50	12.95	3,437 2,23,405	208 13,520	1,150 74,750
20 Jan	25232.50	170.15 ₹ 11,059.75	-125.15 -8134.75	12.61	2,038 1,32,470	252 16,380	942 61,230
19 Jan	25585.50	284.75 ₹ 18,508.75	-104.65 -6802.25	11.18	1,129 73,385	113 7,345	690 44,850
16 Jan	25694.35	387.6 ₹ 25,194	1.7 110.50	10.86	703 45,695	138 8,970	577 37,505
14 Jan	25665.60	386.9 ₹ 25,148.5	-42.4 -2756.00	10.84	763 49,595	329 21,385	439 28,535
13 Jan	25732.30	420 ₹ 27,300	-64.95 -4221.75	10.71	259 16,835	61 3,965	110 7,150
12 Jan	25790.25	483.45 ₹ 31,424.25	44.65 2902.25	10.61	275 17,875	36 2,340	49 3,185

9 Jan	25683.30	438.45 ₹ 28,499.25	-384.7 -25005.50	10.29	27 1,755	13 845	13 845
8 Jan	25876.85	823.15 ₹ 53,504.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25700 expiring on 10FEB2026

Delta for 25700 CE is 0.58

Historical price for 25700 CE is as follows

On 4 Feb NIFTY was trading at 25736.55. The strike last trading price was 207.45, which was -11.7 lower than the previous day. The implied volatity was 12.23, the open interest changed by 39380 which increased total open position to 79017

On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 228.15, which was 199.2 higher than the previous day. The implied volatity was 13.76, the open interest changed by 17535 which increased total open position to 39637

On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 30.35, which was -3.45 lower than the previous day. The implied volatity was 13.05, the open interest changed by 9545 which increased total open position to 22102

On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 31.4, which was -94.85 lower than the previous day. The implied volatity was 17.04, the open interest changed by 3793 which increased total open position to 12557

On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 124.5, which was -32.85 lower than the previous day. The implied volatity was 14.08, the open interest changed by 4114 which increased total open position to 8764

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 156, which was 11.9 higher than the previous day. The implied volatity was 13.15, the open interest changed by 1177 which increased total open position to 4650

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 143.05, which was -8 lower than the previous day. The implied volatity was 13.16, the open interest changed by 1309 which increased total open position to 3473

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 157, which was 31.1 higher than the previous day. The implied volatity was 15.38, the open interest changed by 529 which increased total open position to 2164

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 128.2, which was -65.15 lower than the previous day. The implied volatity was 14.26, the open interest changed by 576 which increased total open position to 1635

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 200.15, which was 48.45 higher than the previous day. The implied volatity was 13.29, the open interest changed by -91 which decreased total open position to 1059

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 149.7, which was -26.1 lower than the previous day. The implied volatity was 12.95, the open interest changed by 208 which increased total open position to 1150

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 170.15, which was -125.15 lower than the previous day. The implied volatity was 12.61, the open interest changed by 252 which increased total open position to 942

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 284.75, which was -104.65 lower than the previous day. The implied volatity was 11.18, the open interest changed by 113 which increased total open position to 690

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 387.6, which was 1.7 higher than the previous day. The implied volatity was 10.86, the open interest changed by 138 which increased total open position to 577

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 386.9, which was -42.4 lower than the previous day. The implied volatity was 10.84, the open interest changed by 329 which increased total open position to 439

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 420, which was -64.95 lower than the previous day. The implied volatity was 10.71, the open interest changed by 61 which increased total open position to 110

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 483.45, which was 44.65 higher than the previous day. The implied volatity was 10.61, the open interest changed by 36 which increased total open position to 49

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 438.45, which was -384.7 lower than the previous day. The implied volatity was 10.29, the open interest changed by 13 which increased total open position to 13

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 823.15, 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 10FEB2026 25700 PE
Delta: -0.43 Vega: 13.22 Theta: -12.2 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	25736.55	155.85 ₹ 10,130.25	-6.15 -399.75	14.43	3,95,385 2,57,00,025	86,923 56,49,995	1,34,246 87,25,990
3 Feb	25727.55	157.7 ₹ 10,250.5	-475.6 -30914.00	13.25	3,79,392 2,46,60,480	45,151 29,34,815	47,323 30,75,995
2 Feb	25088.40	634.85 ₹ 41,265.25	-285.75 -18573.75	17.48	2,835 1,84,275	382 24,830	2,172 1,41,180
1 Feb	24825.45	967.1 ₹ 62,861.5	520.65 33842.25	24.46	7,287 4,73,655	-740 -48,100	1,790 1,16,350
30 Jan	25320.65	445.45 ₹ 28,954.25	79.9 5193.50	15.09	3,366 2,18,790	-252 -16,380	2,530 1,64,450
29 Jan	25418.90	368.2 ₹ 23,933	-69.65 -4527.25	13.9	3,395 2,20,675	1,717 1,11,605	2,782 1,80,830
28 Jan	25342.75	435 ₹ 28,275	-85.2 -5538.00	14.89	1,004 65,260	79 5,135	1,065 69,225
27 Jan	25175.40	489.4 ₹ 31,811	-166.1 -10796.50	13.52	901 58,565	225 14,625	986 64,090
23 Jan	25048.65	655 ₹ 42,575	191.05 12418.25	15.25	569 36,985	169 10,985	761 49,465
22 Jan	25289.90	438.8 ₹ 28,522	-153.5 -9977.50	12.9	413 26,845	-43 -2,795	592 38,480
21 Jan	25157.50	598.5 ₹ 38,902.5	73.15 4754.75	15.62	351 22,815	9 585	635 41,275
20 Jan	25232.50	523.65 ₹ 34,037.25	204.8 13312.00	13.79	541 35,165	80 5,200	626 40,690
19 Jan	25585.50	328.4 ₹ 21,346	80.7 5245.50	13.36	701 45,565	54 3,510	546 35,490
16 Jan	25694.35	246.7 ₹ 16,035.5	-27.05 -1758.25	12.26	827 53,755	105 6,825	492 31,980
14 Jan	25665.60	276.8 ₹ 17,992	27.75 1803.75	12.62	680 44,200	277 18,005	387 25,155
13 Jan	25732.30	250.2 ₹ 16,263	30.35 1972.75	12.26	213 13,845	6 390	110 7,150
12 Jan	25790.25	214.2 ₹ 13,923	-48 -3120.00	12.04	288 18,720	35 2,275	104 6,760
9 Jan	25683.30	263.5 ₹ 17,127.5	66.65 4332.25	12.12	141 9,165	55 3,575	69 4,485
8 Jan	25876.85	198 ₹ 12,870	1.25 81.25	11.8	29 1,885	14 910	14 910

For Nifty - strike price 25700 expiring on 10FEB2026

Delta for 25700 PE is -0.43

Historical price for 25700 PE is as follows

On 4 Feb NIFTY was trading at 25736.55. The strike last trading price was 155.85, which was -6.15 lower than the previous day. The implied volatity was 14.43, the open interest changed by 86923 which increased total open position to 134246

On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 157.7, which was -475.6 lower than the previous day. The implied volatity was 13.25, the open interest changed by 45151 which increased total open position to 47323

On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 634.85, which was -285.75 lower than the previous day. The implied volatity was 17.48, the open interest changed by 382 which increased total open position to 2172

On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 967.1, which was 520.65 higher than the previous day. The implied volatity was 24.46, the open interest changed by -740 which decreased total open position to 1790

On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 445.45, which was 79.9 higher than the previous day. The implied volatity was 15.09, the open interest changed by -252 which decreased total open position to 2530

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 368.2, which was -69.65 lower than the previous day. The implied volatity was 13.9, the open interest changed by 1717 which increased total open position to 2782

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 435, which was -85.2 lower than the previous day. The implied volatity was 14.89, the open interest changed by 79 which increased total open position to 1065

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 489.4, which was -166.1 lower than the previous day. The implied volatity was 13.52, the open interest changed by 225 which increased total open position to 986

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 655, which was 191.05 higher than the previous day. The implied volatity was 15.25, the open interest changed by 169 which increased total open position to 761

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 438.8, which was -153.5 lower than the previous day. The implied volatity was 12.9, the open interest changed by -43 which decreased total open position to 592

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 598.5, which was 73.15 higher than the previous day. The implied volatity was 15.62, the open interest changed by 9 which increased total open position to 635

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 523.65, which was 204.8 higher than the previous day. The implied volatity was 13.79, the open interest changed by 80 which increased total open position to 626

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 328.4, which was 80.7 higher than the previous day. The implied volatity was 13.36, the open interest changed by 54 which increased total open position to 546

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 246.7, which was -27.05 lower than the previous day. The implied volatity was 12.26, the open interest changed by 105 which increased total open position to 492

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 276.8, which was 27.75 higher than the previous day. The implied volatity was 12.62, the open interest changed by 277 which increased total open position to 387

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 250.2, which was 30.35 higher than the previous day. The implied volatity was 12.26, the open interest changed by 6 which increased total open position to 110

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 214.2, which was -48 lower than the previous day. The implied volatity was 12.04, the open interest changed by 35 which increased total open position to 104

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 263.5, which was 66.65 higher than the previous day. The implied volatity was 12.12, the open interest changed by 55 which increased total open position to 69

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 198, which was 1.25 higher than the previous day. The implied volatity was 11.8, the open interest changed by 14 which increased total open position to 14

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