NIFTY

Nifty

25694.35 +28.75 (0.11%)

L: 25662.4 H: 25873.5

Back to Option Chain

Historical option data for NIFTY
16 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 25750 CE
Delta: 0.47 Vega: 10.7 Theta: -14.93 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	25694.35	84 ₹ 5,460	-10.05 -653.25	8.72	52,13,902 33,89,03,630	41,126 26,73,190	1,04,736 68,07,840
14 Jan	25665.60	97.65 ₹ 6,347.25	-43.35 -2817.75	8.82	29,51,107 19,18,21,955	35,945 23,36,425	63,610 41,34,650
13 Jan	25732.30	133 ₹ 8,645	-83.9 -5453.50	8.75	3,17,234 2,06,20,210	19,730 12,82,450	27,665 17,98,225
12 Jan	25790.25	215 ₹ 13,975	46.75 3038.75	10.12	1,23,175 80,06,375	3,062 1,99,030	7,935 5,15,775
9 Jan	25683.30	182.8 ₹ 11,882	-105.15 -6834.75	9.37	26,205 17,03,325	4,469 2,90,485	4,873 3,16,745
8 Jan	25876.85	276.4 ₹ 17,966	-205.95 -13386.75	8.28	882 57,330	356 23,140	404 26,260
7 Jan	26140.75	479.75 ₹ 31,183.75	-49.3 -3204.50	-	90 5,850	31 2,015	48 3,120
6 Jan	26178.70	528.3 ₹ 34,339.5	-67.2 -4368.00	6.06	7 455	0 0	17 1,105
5 Jan	26250.30	595.5 ₹ 38,707.5	-61.05 -3968.25	-	2 130	-2 -130	17 1,105
2 Jan	26328.55	656.55 ₹ 42,675.75	107.35 6977.75	-	6 390	-3 -195	19 1,235
1 Jan	26146.55	549.2 ₹ 35,698	-23.5 -1527.50	7.47	1 65	-2 -130	22 1,430
31 Dec	26129.60	572.7 ₹ 37,225.5	142.45 9259.25	8.82	32 2,080	-15 -975	24 1,560
30 Dec	25938.85	427.8 ₹ 27,807	-3.1 -201.50	7.7	115 7,475	39 2,535	39 2,535
29 Dec	25942.10	430.9 ₹ 28,008.5	-158.5 -10302.50	8.13	1 65	0 0	0 0

26 Dec	26042.30	589.4 ₹ 38,311	0 0.00	-	0 0	0 0	0 0
24 Dec	26142.10	589.4 ₹ 38,311	0 0.00	-	0 0	0 0	0 0
23 Dec	26177.15	589.4 ₹ 38,311	0 0.00	-	0 0	0 0	0 0
22 Dec	26172.40	589.4 ₹ 38,311	0 0.00	-	0 0	0 0	0 0
19 Dec	25966.40	589.4 ₹ 38,311	0 0.00	-	0 0	0 0	0 0
18 Dec	25815.55	589.4 ₹ 38,311	0 0.00	-	0 0	0 0	0 0
17 Dec	25818.55	589.4 ₹ 38,311	- NaN	-	0 0	0 0	0 0

For Nifty - strike price 25750 expiring on 20JAN2026

Delta for 25750 CE is 0.47

Historical price for 25750 CE is as follows

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 84, which was -10.05 lower than the previous day. The implied volatity was 8.72, the open interest changed by 41126 which increased total open position to 104736

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 97.65, which was -43.35 lower than the previous day. The implied volatity was 8.82, the open interest changed by 35945 which increased total open position to 63610

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 133, which was -83.9 lower than the previous day. The implied volatity was 8.75, the open interest changed by 19730 which increased total open position to 27665

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 215, which was 46.75 higher than the previous day. The implied volatity was 10.12, the open interest changed by 3062 which increased total open position to 7935

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 182.8, which was -105.15 lower than the previous day. The implied volatity was 9.37, the open interest changed by 4469 which increased total open position to 4873

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 276.4, which was -205.95 lower than the previous day. The implied volatity was 8.28, the open interest changed by 356 which increased total open position to 404

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 479.75, which was -49.3 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 48

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 528.3, which was -67.2 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 17

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 595.5, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 17

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 656.55, which was 107.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 19

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 549.2, which was -23.5 lower than the previous day. The implied volatity was 7.47, the open interest changed by -2 which decreased total open position to 22

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 572.7, which was 142.45 higher than the previous day. The implied volatity was 8.82, the open interest changed by -15 which decreased total open position to 24

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 427.8, which was -3.1 lower than the previous day. The implied volatity was 7.7, the open interest changed by 39 which increased total open position to 39

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 430.9, which was -158.5 lower than the previous day. The implied volatity was 8.13, 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 589.4, 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 24 Dec NIFTY was trading at 26142.10. The strike last trading price was 589.4, 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 23 Dec NIFTY was trading at 26177.15. The strike last trading price was 589.4, 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 22 Dec NIFTY was trading at 26172.40. The strike last trading price was 589.4, 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 19 Dec NIFTY was trading at 25966.40. The strike last trading price was 589.4, 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 18 Dec NIFTY was trading at 25815.55. The strike last trading price was 589.4, 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 17 Dec NIFTY was trading at 25818.55. The strike last trading price was 589.4, 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 25750 PE
Delta: -0.53 Vega: 10.71 Theta: -9.31 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	25694.35	115 ₹ 7,475	-44.15 -2869.75	9.76	59,72,070 38,81,84,550	18,616 12,10,040	48,604 31,59,260
14 Jan	25665.60	158 ₹ 10,270	22.8 1482.00	10.49	23,86,526 15,51,24,190	5,043 3,27,795	29,988 19,49,220
13 Jan	25732.30	138.1 ₹ 8,976.5	16.85 1095.25	10.31	3,37,915 2,19,64,475	15,970 10,38,050	24,945 16,21,425
12 Jan	25790.25	115.9 ₹ 7,533.5	-45.1 -2931.50	10.85	77,497 50,37,305	4,860 3,15,900	8,975 5,83,375
9 Jan	25683.30	148.6 ₹ 9,659	65.75 4273.75	9.21	55,774 36,25,310	970 63,050	4,115 2,67,475
8 Jan	25876.85	89.1 ₹ 5,791.5	59.75 3883.75	9.23	26,612 17,29,780	1,015 65,975	3,145 2,04,425
7 Jan	26140.75	30.9 ₹ 2,008.5	-0.15 -9.75	9.08	9,814 6,37,910	1,088 70,720	2,130 1,38,450
6 Jan	26178.70	30.2 ₹ 1,963	-5.95 -386.75	9.14	2,469 1,60,485	220 14,300	1,042 67,730
5 Jan	26250.30	35.95 ₹ 2,336.75	7.3 474.50	10.24	1,234 80,210	555 36,075	822 53,430
2 Jan	26328.55	28.5 ₹ 1,852.5	-14.75 -958.75	9.82	714 46,410	-47 -3,055	267 17,355
1 Jan	26146.55	42.95 ₹ 2,791.75	-10.1 -656.50	8.82	383 24,895	66 4,290	314 20,410
31 Dec	26129.60	53 ₹ 3,445	-40.75 -2648.75	9.3	889 57,785	103 6,695	248 16,120
30 Dec	25938.85	88.9 ₹ 5,778.5	-12.4 -806.00	9.2	281 18,265	24 1,560	145 9,425
29 Dec	25942.10	101.9 ₹ 6,623.5	-44.3 -2879.50	9.47	301 19,565	121 7,865	121 7,865
26 Dec	26042.30	146.2 ₹ 9,503	-185.6 -12064.00	12.25	1 65	0 0	0 0
24 Dec	26142.10	331.8 ₹ 21,567	0 0.00	-	0 0	0 0	0 0
23 Dec	26177.15	331.8 ₹ 21,567	0 0.00	2.02	0 0	0 0	0 0
22 Dec	26172.40	331.8 ₹ 21,567	0 0.00	2	0 0	0 0	0 0
19 Dec	25966.40	331.8 ₹ 21,567	0 0.00	1.43	0 0	0 0	0 0
18 Dec	25815.55	331.8 ₹ 21,567	0 0.00	0.98	0 0	0 0	0 0
17 Dec	25818.55	331.8 ₹ 21,567	- NaN	-	0 0	0 0	0 0

For Nifty - strike price 25750 expiring on 20JAN2026

Delta for 25750 PE is -0.53

Historical price for 25750 PE is as follows

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 115, which was -44.15 lower than the previous day. The implied volatity was 9.76, the open interest changed by 18616 which increased total open position to 48604

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 158, which was 22.8 higher than the previous day. The implied volatity was 10.49, the open interest changed by 5043 which increased total open position to 29988

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 138.1, which was 16.85 higher than the previous day. The implied volatity was 10.31, the open interest changed by 15970 which increased total open position to 24945

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 115.9, which was -45.1 lower than the previous day. The implied volatity was 10.85, the open interest changed by 4860 which increased total open position to 8975

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 148.6, which was 65.75 higher than the previous day. The implied volatity was 9.21, the open interest changed by 970 which increased total open position to 4115

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 89.1, which was 59.75 higher than the previous day. The implied volatity was 9.23, the open interest changed by 1015 which increased total open position to 3145

On 7 Jan NIFTY was trading at 26140.75. The strike last trading price was 30.9, which was -0.15 lower than the previous day. The implied volatity was 9.08, the open interest changed by 1088 which increased total open position to 2130

On 6 Jan NIFTY was trading at 26178.70. The strike last trading price was 30.2, which was -5.95 lower than the previous day. The implied volatity was 9.14, the open interest changed by 220 which increased total open position to 1042

On 5 Jan NIFTY was trading at 26250.30. The strike last trading price was 35.95, which was 7.3 higher than the previous day. The implied volatity was 10.24, the open interest changed by 555 which increased total open position to 822

On 2 Jan NIFTY was trading at 26328.55. The strike last trading price was 28.5, which was -14.75 lower than the previous day. The implied volatity was 9.82, the open interest changed by -47 which decreased total open position to 267

On 1 Jan NIFTY was trading at 26146.55. The strike last trading price was 42.95, which was -10.1 lower than the previous day. The implied volatity was 8.82, the open interest changed by 66 which increased total open position to 314

On 31 Dec NIFTY was trading at 26129.60. The strike last trading price was 53, which was -40.75 lower than the previous day. The implied volatity was 9.3, the open interest changed by 103 which increased total open position to 248

On 30 Dec NIFTY was trading at 25938.85. The strike last trading price was 88.9, which was -12.4 lower than the previous day. The implied volatity was 9.2, the open interest changed by 24 which increased total open position to 145

On 29 Dec NIFTY was trading at 25942.10. The strike last trading price was 101.9, which was -44.3 lower than the previous day. The implied volatity was 9.47, the open interest changed by 121 which increased total open position to 121

On 26 Dec NIFTY was trading at 26042.30. The strike last trading price was 146.2, which was -185.6 lower than the previous day. The implied volatity was 12.25, 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 331.8, 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 331.8, which was 0 lower than the previous day. The implied volatity was 2.02, 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 331.8, which was 0 lower than the previous day. The implied volatity was 2, 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 331.8, which was 0 lower than the previous day. The implied volatity was 1.43, 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 331.8, which was 0 lower than the previous day. The implied volatity was 0.98, 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 331.8, 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