NIFTY

Nifty

25665.6 -66.70 (-0.26%)

L: 25603.95 H: 25791.75

Back to Option Chain

Historical option data for NIFTY
14 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 25700 CE
Delta: 0.51 Vega: 13.12 Theta: -13.25 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	25665.60	120.1 ₹ 7,806.5	-49.1 -3191.50	8.85	39,62,091 25,75,35,915	47,843 31,09,795	1,00,385 65,25,025
13 Jan	25732.30	159.05 ₹ 10,338.25	-89.75 -5833.75	8.64	5,67,423 3,68,82,495	29,958 19,47,270	52,542 34,15,230
12 Jan	25790.25	247.75 ₹ 16,103.75	52.75 3428.75	10.2	3,29,341 2,14,07,165	12,077 7,85,005	22,584 14,67,960
9 Jan	25683.30	211.7 ₹ 13,760.5	-113.15 -7354.75	9.45	66,375 43,14,375	9,060 5,88,900	10,507 6,82,955

8 Jan	25876.85	310.45 ₹ 20,179.25	-216.1 -14046.50	8.16	4,006 2,60,390	785 51,025	1,447 94,055
7 Jan	26140.75	526.75 ₹ 34,238.75	-45.05 -2928.25	-	707 45,955	298 19,370	662 43,030
6 Jan	26178.70	572.6 ₹ 37,219	-71.55 -4650.75	3.92	121 7,865	94 6,110	364 23,660
5 Jan	26250.30	644.15 ₹ 41,869.75	-81.8 -5317.00	-	4 260	0 0	270 17,550
2 Jan	26328.55	726.3 ₹ 47,209.5	140 9100.00	-	30 1,950	0 0	270 17,550
1 Jan	26146.55	584 ₹ 37,960	-16.65 -1082.25	6.37	295 19,175	229 14,885	270 17,550
31 Dec	26129.60	600.65 ₹ 39,042.25	143.65 9337.25	7.67	63 4,095	-4 -260	41 2,665
30 Dec	25938.85	457 ₹ 29,705	-9.9 -643.50	7.08	92 5,980	45 2,925	45 2,925
29 Dec	25942.10	466.9 ₹ 30,348.5	-151.85 -9870.25	8.01	1 65	0 0	0 0
26 Dec	26042.30	618.75 ₹ 40,218.75	0 0.00	-	0 0	0 0	0 0
24 Dec	26142.10	618.75 ₹ 40,218.75	0 0.00	-	0 0	0 0	0 0
23 Dec	26177.15	618.75 ₹ 40,218.75	0 0.00	-	0 0	0 0	0 0
22 Dec	26172.40	618.75 ₹ 40,218.75	0 0.00	-	0 0	0 0	0 0
19 Dec	25966.40	618.75 ₹ 40,218.75	0 0.00	-	0 0	0 0	0 0
18 Dec	25815.55	618.75 ₹ 40,218.75	0 0.00	-	0 0	0 0	0 0
17 Dec	25818.55	618.75 ₹ 40,218.75	- NaN	-	0 0	0 0	0 0

For Nifty - strike price 25700 expiring on 20JAN2026

Delta for 25700 CE is 0.51

Historical price for 25700 CE is as follows

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 120.1, which was -49.1 lower than the previous day. The implied volatity was 8.85, the open interest changed by 47843 which increased total open position to 100385

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 159.05, which was -89.75 lower than the previous day. The implied volatity was 8.64, the open interest changed by 29958 which increased total open position to 52542

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 247.75, which was 52.75 higher than the previous day. The implied volatity was 10.2, the open interest changed by 12077 which increased total open position to 22584

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 211.7, which was -113.15 lower than the previous day. The implied volatity was 9.45, the open interest changed by 9060 which increased total open position to 10507

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 310.45, which was -216.1 lower than the previous day. The implied volatity was 8.16, the open interest changed by 785 which increased total open position to 1447

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 526.75, which was -45.05 lower than the previous day. The implied volatity was -, the open interest changed by 298 which increased total open position to 662

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 572.6, which was -71.55 lower than the previous day. The implied volatity was 3.92, the open interest changed by 94 which increased total open position to 364

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 644.15, which was -81.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 726.3, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 584, which was -16.65 lower than the previous day. The implied volatity was 6.37, the open interest changed by 229 which increased total open position to 270

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 600.65, which was 143.65 higher than the previous day. The implied volatity was 7.67, the open interest changed by -4 which decreased total open position to 41

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 457, which was -9.9 lower than the previous day. The implied volatity was 7.08, the open interest changed by 45 which increased total open position to 45

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 466.9, which was -151.85 lower than the previous day. The implied volatity was 8.01, 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 618.75, 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 618.75, 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 618.75, 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 618.75, 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 618.75, 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 618.75, 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 Dec NIFTY was trading at 25818.55. The strike last trading price was 618.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NIFTY 20JAN2026 25700 PE
Delta: -0.48 Vega: 13.12 Theta: -7.96 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	25665.60	131.2 ₹ 8,528	17.8 1157.00	10.42	50,26,342 32,67,12,230	17,831 11,59,015	69,479 45,16,135
13 Jan	25732.30	115.2 ₹ 7,488	11.15 724.75	10.31	7,46,262 4,85,07,030	19,972 12,98,180	51,648 33,57,120
12 Jan	25790.25	99 ₹ 6,435	-39.45 -2564.25	10.98	2,99,264 1,94,52,160	14,213 9,23,845	31,676 20,58,940
9 Jan	25683.30	127.05 ₹ 8,258.25	57.9 3763.50	9.26	1,48,650 96,62,250	6,930 4,50,450	17,463 11,35,095
8 Jan	25876.85	75.8 ₹ 4,927	51.2 3328.00	9.33	56,982 37,03,830	1,909 1,24,085	10,533 6,84,645
7 Jan	26140.75	25.2 ₹ 1,638	-0.3 -19.50	9.15	25,956 16,87,140	2,542 1,65,230	8,624 5,60,560
6 Jan	26178.70	25.3 ₹ 1,644.5	-4.5 -292.50	9.26	9,794 6,36,610	2,043 1,32,795	6,082 3,95,330
5 Jan	26250.30	30.6 ₹ 1,989	5.85 380.25	10.33	7,196 4,67,740	1,198 77,870	4,039 2,62,535
2 Jan	26328.55	24.25 ₹ 1,576.25	-12.95 -841.75	9.9	5,147 3,34,555	847 55,055	2,841 1,84,665
1 Jan	26146.55	37.8 ₹ 2,457	-8.8 -572.00	9	2,824 1,83,560	1,115 72,475	1,994 1,29,610
31 Dec	26129.60	47.35 ₹ 3,077.75	-35.35 -2297.75	9.49	2,059 1,33,835	515 33,475	879 57,135
30 Dec	25938.85	77.45 ₹ 5,034.25	-9.8 -637.00	9.24	1,084 70,460	252 16,380	364 23,660
29 Dec	25942.10	88.65 ₹ 5,762.25	-222.8 -14482.00	9.47	194 12,610	112 7,280	112 7,280
26 Dec	26042.30	311.45 ₹ 20,244.25	0 0.00	1.93	0 0	0 0	0 0
24 Dec	26142.10	311.45 ₹ 20,244.25	0 0.00	2.1	0 0	0 0	0 0
23 Dec	26177.15	311.45 ₹ 20,244.25	0 0.00	2.18	0 0	0 0	0 0
22 Dec	26172.40	311.45 ₹ 20,244.25	0 0.00	2.15	0 0	0 0	0 0
19 Dec	25966.40	311.45 ₹ 20,244.25	0 0.00	-	0 0	0 0	0 0
18 Dec	25815.55	311.45 ₹ 20,244.25	0 0.00	-	0 0	0 0	0 0
17 Dec	25818.55	311.45 ₹ 20,244.25	- NaN	-	0 0	0 0	0 0

For Nifty - strike price 25700 expiring on 20JAN2026

Delta for 25700 PE is -0.48

Historical price for 25700 PE is as follows

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 131.2, which was 17.8 higher than the previous day. The implied volatity was 10.42, the open interest changed by 17831 which increased total open position to 69479

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 115.2, which was 11.15 higher than the previous day. The implied volatity was 10.31, the open interest changed by 19972 which increased total open position to 51648

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 99, which was -39.45 lower than the previous day. The implied volatity was 10.98, the open interest changed by 14213 which increased total open position to 31676

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 127.05, which was 57.9 higher than the previous day. The implied volatity was 9.26, the open interest changed by 6930 which increased total open position to 17463

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 75.8, which was 51.2 higher than the previous day. The implied volatity was 9.33, the open interest changed by 1909 which increased total open position to 10533

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 25.2, which was -0.3 lower than the previous day. The implied volatity was 9.15, the open interest changed by 2542 which increased total open position to 8624

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 25.3, which was -4.5 lower than the previous day. The implied volatity was 9.26, the open interest changed by 2043 which increased total open position to 6082

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 30.6, which was 5.85 higher than the previous day. The implied volatity was 10.33, the open interest changed by 1198 which increased total open position to 4039

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 24.25, which was -12.95 lower than the previous day. The implied volatity was 9.9, the open interest changed by 847 which increased total open position to 2841

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 37.8, which was -8.8 lower than the previous day. The implied volatity was 9, the open interest changed by 1115 which increased total open position to 1994

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 47.35, which was -35.35 lower than the previous day. The implied volatity was 9.49, the open interest changed by 515 which increased total open position to 879

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 77.45, which was -9.8 lower than the previous day. The implied volatity was 9.24, the open interest changed by 252 which increased total open position to 364

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 88.65, which was -222.8 lower than the previous day. The implied volatity was 9.47, the open interest changed by 112 which increased total open position to 112

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 311.45, which was 0 lower than the previous day. The implied volatity was 1.93, 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 311.45, which was 0 lower than the previous day. The implied volatity was 2.1, 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 311.45, which was 0 lower than the previous day. The implied volatity was 2.18, 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 311.45, which was 0 lower than the previous day. The implied volatity was 2.15, 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 311.45, 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 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 311.45, 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 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 311.45, which was - 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