NIFTY

Nifty

25752.2 +24.65 (0.10%)

L: 25563.95 H: 25801.8

Back to Option Chain

Historical option data for NIFTY
04 Feb 2026 11:07 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 25750 CE
Delta: 0.55 Vega: 13.25 Theta: -15.78 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	25755.40	174.15 ₹ 11,319.75	-20.2 -1313.00	11.12	9,78,059 6,35,73,835	65,381 42,49,765	83,329 54,16,385
3 Feb	25727.55	198.95 ₹ 12,931.75	174.75 11358.75	13.56	1,95,146 1,26,84,490	12,377 8,04,505	17,948 11,66,620
2 Feb	25088.40	24.95 ₹ 1,621.75	-4.65 -302.25	13.08	42,432 27,58,080	1,220 79,300	5,571 3,62,115
1 Feb	24825.45	26.85 ₹ 1,745.25	-86.05 -5593.25	17.04	35,559 23,11,335	2,236 1,45,340	4,351 2,82,815
30 Jan	25320.65	115 ₹ 7,475	-24.75 -1608.75	14.37	10,472 6,80,680	641 41,665	2,115 1,37,475
29 Jan	25418.90	138.2 ₹ 8,983	9.6 624.00	13.13	7,680 4,99,200	345 22,425	1,474 95,810
28 Jan	25342.75	125.4 ₹ 8,151	-13.4 -871.00	13.06	5,530 3,59,450	638 41,470	1,129 73,385
27 Jan	25175.40	142.1 ₹ 9,236.5	27.95 1816.75	15.43	1,419 92,235	193 12,545	491 31,915
23 Jan	25048.65	117 ₹ 7,605	-62.75 -4078.75	14.35	648 42,120	63 4,095	298 19,370
22 Jan	25289.90	182 ₹ 11,830	45.25 2941.25	13.27	728 47,320	-2 -130	235 15,275
21 Jan	25157.50	132.5 ₹ 8,612.5	-27.45 -1784.25	12.81	616 40,040	15 975	237 15,405
20 Jan	25232.50	134.15 ₹ 8,719.75	-140.95 -9161.75	11.66	162 10,530	56 3,640	222 14,430
19 Jan	25585.50	259.8 ₹ 16,887	-95.95 -6236.75	11.11	133 8,645	62 4,030	166 10,790
16 Jan	25694.35	355 ₹ 23,075	-1.9 -123.50	10.71	181 11,765	35 2,275	104 6,760
14 Jan	25665.60	358.75 ₹ 23,318.75	-56.25 -3656.25	10.84	101 6,565	33 2,145	69 4,485
13 Jan	25732.30	415 ₹ 26,975	-2 -130.00	11.51	24 1,560	1 65	36 2,340

12 Jan	25790.25	417 ₹ 27,105	-371.4 -24141.00	9.25	43 2,795	35 2,275	35 2,275
9 Jan	25683.30	788.4 ₹ 51,246	0 0.00	-	0 0	0 0	0 0
8 Jan	25876.85	788.4 ₹ 51,246	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25750 expiring on 10FEB2026

Delta for 25750 CE is 0.55

Historical price for 25750 CE is as follows

On 4 Feb NIFTY was trading at 25755.40. The strike last trading price was 174.15, which was -20.2 lower than the previous day. The implied volatity was 11.12, the open interest changed by 65381 which increased total open position to 83329

On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 198.95, which was 174.75 higher than the previous day. The implied volatity was 13.56, the open interest changed by 12377 which increased total open position to 17948

On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 24.95, which was -4.65 lower than the previous day. The implied volatity was 13.08, the open interest changed by 1220 which increased total open position to 5571

On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 26.85, which was -86.05 lower than the previous day. The implied volatity was 17.04, the open interest changed by 2236 which increased total open position to 4351

On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 115, which was -24.75 lower than the previous day. The implied volatity was 14.37, the open interest changed by 641 which increased total open position to 2115

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 138.2, which was 9.6 higher than the previous day. The implied volatity was 13.13, the open interest changed by 345 which increased total open position to 1474

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 125.4, which was -13.4 lower than the previous day. The implied volatity was 13.06, the open interest changed by 638 which increased total open position to 1129

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 142.1, which was 27.95 higher than the previous day. The implied volatity was 15.43, the open interest changed by 193 which increased total open position to 491

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 117, which was -62.75 lower than the previous day. The implied volatity was 14.35, the open interest changed by 63 which increased total open position to 298

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 182, which was 45.25 higher than the previous day. The implied volatity was 13.27, the open interest changed by -2 which decreased total open position to 235

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 132.5, which was -27.45 lower than the previous day. The implied volatity was 12.81, the open interest changed by 15 which increased total open position to 237

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 134.15, which was -140.95 lower than the previous day. The implied volatity was 11.66, the open interest changed by 56 which increased total open position to 222

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 259.8, which was -95.95 lower than the previous day. The implied volatity was 11.11, the open interest changed by 62 which increased total open position to 166

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 355, which was -1.9 lower than the previous day. The implied volatity was 10.71, the open interest changed by 35 which increased total open position to 104

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 358.75, which was -56.25 lower than the previous day. The implied volatity was 10.84, the open interest changed by 33 which increased total open position to 69

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 415, which was -2 lower than the previous day. The implied volatity was 11.51, the open interest changed by 1 which increased total open position to 36

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 417, which was -371.4 lower than the previous day. The implied volatity was 9.25, the open interest changed by 35 which increased total open position to 35

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 788.4, 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 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 788.4, 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 25750 PE
Delta: -0.45 Vega: 13.28 Theta: -11.17 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	25755.40	155.95 ₹ 10,136.75	-29.35 -1907.75	13.42	9,07,320 5,89,75,800	62,957 40,92,205	77,162 50,15,530
3 Feb	25727.55	180.25 ₹ 11,716.25	-500.25 -32516.25	13.13	1,71,279 1,11,33,135	13,737 8,92,905	14,205 9,23,325
2 Feb	25088.40	678.45 ₹ 44,099.25	-277.1 -18011.50	17.77	497 32,305	65 4,225	468 30,420
1 Feb	24825.45	1013.85 ₹ 65,900.25	520.15 33809.75	25	988 64,220	-118 -7,670	403 26,195
30 Jan	25320.65	485.75 ₹ 31,573.75	90.9 5908.50	15.21	522 33,930	-74 -4,810	521 33,865
29 Jan	25418.90	398.05 ₹ 25,873.25	-72.05 -4683.25	13.78	625 40,625	245 15,925	595 38,675
28 Jan	25342.75	466.5 ₹ 30,322.5	-65.3 -4244.50	14.81	552 35,880	273 17,745	350 22,750
27 Jan	25175.40	528.75 ₹ 34,368.75	-146.4 -9516.00	13.72	70 4,550	17 1,105	77 5,005
23 Jan	25048.65	675.15 ₹ 43,884.75	205.1 13331.50	14.32	64 4,160	14 910	60 3,900
22 Jan	25289.90	476.7 ₹ 30,985.5	-173.3 -11264.50	13.17	45 2,925	11 715	46 2,990
21 Jan	25157.50	650 ₹ 42,250	75 4875.00	16.47	36 2,340	-5 -325	35 2,275
20 Jan	25232.50	575 ₹ 37,375	250.95 16311.75	14.61	19 1,235	6 390	40 2,600
19 Jan	25585.50	343.4 ₹ 22,321	82.9 5388.50	12.9	10 650	3 195	34 2,210
16 Jan	25694.35	260.5 ₹ 16,932.5	-25.5 -1657.50	11.92	51 3,315	1 65	31 2,015
14 Jan	25665.60	285 ₹ 18,525	14.1 916.50	12.11	48 3,120	23 1,495	30 1,950
13 Jan	25732.30	269.85 ₹ 17,540.25	58.85 3825.25	12.21	41 2,665	6 390	7 455
12 Jan	25790.25	211 ₹ 13,715	-0.7 -45.50	-	0 0	0 0	1 65
9 Jan	25683.30	211 ₹ 13,715	-0.7 -45.50	-	0 0	1 65	1 65
8 Jan	25876.85	211 ₹ 13,715	-0.7 -45.50	11.65	1 65	0 0	0 0

For Nifty - strike price 25750 expiring on 10FEB2026

Delta for 25750 PE is -0.45

Historical price for 25750 PE is as follows

On 4 Feb NIFTY was trading at 25755.40. The strike last trading price was 155.95, which was -29.35 lower than the previous day. The implied volatity was 13.42, the open interest changed by 62957 which increased total open position to 77162

On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 180.25, which was -500.25 lower than the previous day. The implied volatity was 13.13, the open interest changed by 13737 which increased total open position to 14205

On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 678.45, which was -277.1 lower than the previous day. The implied volatity was 17.77, the open interest changed by 65 which increased total open position to 468

On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 1013.85, which was 520.15 higher than the previous day. The implied volatity was 25, the open interest changed by -118 which decreased total open position to 403

On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 485.75, which was 90.9 higher than the previous day. The implied volatity was 15.21, the open interest changed by -74 which decreased total open position to 521

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 398.05, which was -72.05 lower than the previous day. The implied volatity was 13.78, the open interest changed by 245 which increased total open position to 595

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 466.5, which was -65.3 lower than the previous day. The implied volatity was 14.81, the open interest changed by 273 which increased total open position to 350

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 528.75, which was -146.4 lower than the previous day. The implied volatity was 13.72, the open interest changed by 17 which increased total open position to 77

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 675.15, which was 205.1 higher than the previous day. The implied volatity was 14.32, the open interest changed by 14 which increased total open position to 60

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 476.7, which was -173.3 lower than the previous day. The implied volatity was 13.17, the open interest changed by 11 which increased total open position to 46

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 650, which was 75 higher than the previous day. The implied volatity was 16.47, the open interest changed by -5 which decreased total open position to 35

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 575, which was 250.95 higher than the previous day. The implied volatity was 14.61, the open interest changed by 6 which increased total open position to 40

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 343.4, which was 82.9 higher than the previous day. The implied volatity was 12.9, the open interest changed by 3 which increased total open position to 34

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 260.5, which was -25.5 lower than the previous day. The implied volatity was 11.92, the open interest changed by 1 which increased total open position to 31

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 285, which was 14.1 higher than the previous day. The implied volatity was 12.11, the open interest changed by 23 which increased total open position to 30

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 269.85, which was 58.85 higher than the previous day. The implied volatity was 12.21, the open interest changed by 6 which increased total open position to 7

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 211, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 211, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 211, which was -0.7 lower than the previous day. The implied volatity was 11.65, 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