NIFTY

Nifty

25693.7 +50.90 (0.20%)

L: 25491.9 H: 25703.95

Back to Option Chain

Historical option data for NIFTY
06 Feb 2026 03:36 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 10-FEB-2026 25600 CE
Delta: 0.69 Vega: 9.53 Theta: -14.22 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	25693.70	145.45 ₹ 9,454.25	-25 -1625.00	7.92	80,87,242 52,56,70,730	25,258 16,41,770	84,381 54,84,765
5 Feb	25642.80	160.85 ₹ 10,455.25	-120.4 -7826.00	9.97	17,16,731 11,15,87,515	42,781 27,80,765	59,123 38,42,995
4 Feb	25776.00	266.8 ₹ 17,342	-11.85 -770.25	12.28	5,16,817 3,35,93,105	772 50,180	16,342 10,62,230
3 Feb	25727.55	285 ₹ 18,525	243.1 15801.50	13.63	1,14,051 74,13,315	-628 -40,820	15,570 10,12,050
2 Feb	25088.40	42.05 ₹ 2,733.25	-0.55 -35.75	12.75	1,09,507 71,17,955	4,483 2,91,395	16,198 10,52,870
1 Feb	24825.45	38.7 ₹ 2,515.5	-121.9 -7923.50	16.59	97,726 63,52,190	4,496 2,92,240	11,715 7,61,475
30 Jan	25320.65	159.5 ₹ 10,367.5	-40.3 -2619.50	14.11	31,975 20,78,375	1,782 1,15,830	7,219 4,69,235
29 Jan	25418.90	199.1 ₹ 12,941.5	16 1040.00	13.33	23,339 15,17,035	1,490 96,850	5,437 3,53,405
28 Jan	25342.75	180 ₹ 11,700	-5.55 -360.75	13.18	15,084 9,80,460	1,887 1,22,655	3,947 2,56,555
27 Jan	25175.40	194.1 ₹ 12,616.5	41.9 2723.50	15.58	9,025 5,86,625	475 30,875	2,060 1,33,900
23 Jan	25048.65	157.85 ₹ 10,260.25	-75.7 -4920.50	14.64	3,817 2,48,105	423 27,495	1,585 1,03,025
22 Jan	25289.90	242.1 ₹ 15,736.5	59.45 3864.25	13.44	4,329 2,81,385	115 7,475	1,162 75,530
21 Jan	25157.50	184.5 ₹ 11,992.5	-28.75 -1868.75	13.07	3,049 1,98,185	367 23,855	1,047 68,055
20 Jan	25232.50	210.45 ₹ 13,679.25	-142.4 -9256.00	12.83	1,458 94,770	209 13,585	680 44,200
19 Jan	25585.50	338 ₹ 21,970	-105.9 -6883.50	11.17	999 64,935	268 17,420	471 30,615
16 Jan	25694.35	440 ₹ 28,600	-2.05 -133.25	10.5	395 25,675	88 5,720	203 13,195

14 Jan	25665.60	446 ₹ 28,990	-40.55 -2635.75	10.81	142 9,230	59 3,835	115 7,475
13 Jan	25732.30	482 ₹ 31,330	-75.3 -4894.50	10.61	122 7,930	40 2,600	56 3,640
12 Jan	25790.25	558.1 ₹ 36,276.5	-338.05 -21973.25	10.92	39 2,535	16 1,040	16 1,040
9 Jan	25683.30	896.15 ₹ 58,249.75	0 0.00	-	0 0	0 0	0 0
8 Jan	25876.85	896.15 ₹ 58,249.75	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25600 expiring on 10FEB2026

Delta for 25600 CE is 0.69

Historical price for 25600 CE is as follows

On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 145.45, which was -25 lower than the previous day. The implied volatity was 7.92, the open interest changed by 25258 which increased total open position to 84381

On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 160.85, which was -120.4 lower than the previous day. The implied volatity was 9.97, the open interest changed by 42781 which increased total open position to 59123

On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 266.8, which was -11.85 lower than the previous day. The implied volatity was 12.28, the open interest changed by 772 which increased total open position to 16342

On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 285, which was 243.1 higher than the previous day. The implied volatity was 13.63, the open interest changed by -628 which decreased total open position to 15570

On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 42.05, which was -0.55 lower than the previous day. The implied volatity was 12.75, the open interest changed by 4483 which increased total open position to 16198

On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 38.7, which was -121.9 lower than the previous day. The implied volatity was 16.59, the open interest changed by 4496 which increased total open position to 11715

On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 159.5, which was -40.3 lower than the previous day. The implied volatity was 14.11, the open interest changed by 1782 which increased total open position to 7219

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 199.1, which was 16 higher than the previous day. The implied volatity was 13.33, the open interest changed by 1490 which increased total open position to 5437

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 180, which was -5.55 lower than the previous day. The implied volatity was 13.18, the open interest changed by 1887 which increased total open position to 3947

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 194.1, which was 41.9 higher than the previous day. The implied volatity was 15.58, the open interest changed by 475 which increased total open position to 2060

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 157.85, which was -75.7 lower than the previous day. The implied volatity was 14.64, the open interest changed by 423 which increased total open position to 1585

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 242.1, which was 59.45 higher than the previous day. The implied volatity was 13.44, the open interest changed by 115 which increased total open position to 1162

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 184.5, which was -28.75 lower than the previous day. The implied volatity was 13.07, the open interest changed by 367 which increased total open position to 1047

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 210.45, which was -142.4 lower than the previous day. The implied volatity was 12.83, the open interest changed by 209 which increased total open position to 680

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 338, which was -105.9 lower than the previous day. The implied volatity was 11.17, the open interest changed by 268 which increased total open position to 471

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 440, which was -2.05 lower than the previous day. The implied volatity was 10.5, the open interest changed by 88 which increased total open position to 203

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 446, which was -40.55 lower than the previous day. The implied volatity was 10.81, the open interest changed by 59 which increased total open position to 115

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 482, which was -75.3 lower than the previous day. The implied volatity was 10.61, the open interest changed by 40 which increased total open position to 56

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 558.1, which was -338.05 lower than the previous day. The implied volatity was 10.92, the open interest changed by 16 which increased total open position to 16

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 896.15, 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

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 896.15, 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 25600 PE
Delta: -0.36 Vega: 10.06 Theta: -11.08 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	25693.70	72 ₹ 4,680	-34.25 -2226.25	10.84	83,49,834 54,27,39,210	94,409 61,36,585	1,68,292 1,09,38,980
5 Feb	25642.80	109.6 ₹ 7,124	23.5 1527.50	12.07	30,12,649 19,58,22,185	10,877 7,07,005	73,883 48,02,395
4 Feb	25776.00	94.4 ₹ 6,136	-27.3 -1774.50	12.91	16,66,884 10,83,47,460	37,915 24,64,475	63,006 40,95,390
3 Feb	25727.55	126 ₹ 8,190	-421.8 -27417.00	13.88	2,54,412 1,65,36,780	23,307 15,14,955	25,091 16,30,915
2 Feb	25088.40	543 ₹ 35,295	-299.5 -19467.50	16.31	2,147 1,39,555	278 18,070	1,784 1,15,960
1 Feb	24825.45	867.4 ₹ 56,381	488.2 31733.00	22.74	5,964 3,87,660	-504 -32,760	1,506 97,890
30 Jan	25320.65	378.45 ₹ 24,599.25	70.85 4605.25	14.98	4,107 2,66,955	568 36,920	2,010 1,30,650
29 Jan	25418.90	309.9 ₹ 20,143.5	-65.45 -4254.25	14.13	3,020 1,96,300	364 23,660	1,442 93,730
28 Jan	25342.75	370.8 ₹ 24,102	-110.1 -7156.50	14.77	1,930 1,25,450	283 18,395	1,078 70,070
27 Jan	25175.40	430.85 ₹ 28,005.25	-154.75 -10058.75	14.05	786 51,090	130 8,450	795 51,675
23 Jan	25048.65	588.45 ₹ 38,249.25	197.1 12811.50	15.5	719 46,735	192 12,480	665 43,225
22 Jan	25289.90	385 ₹ 25,025	-143.1 -9301.50	13.2	511 33,215	7 455	473 30,745
21 Jan	25157.50	531.45 ₹ 34,544.25	57.3 3724.50	15.52	771 50,115	27 1,755	466 30,290
20 Jan	25232.50	455.95 ₹ 29,636.75	184.95 12021.75	13.6	1,076 69,940	-167 -10,855	439 28,535
19 Jan	25585.50	276 ₹ 17,940	69 4485.00	13.16	1,260 81,900	354 23,010	606 39,390
16 Jan	25694.35	204.75 ₹ 13,308.75	-26.2 -1703.00	12.16	444 28,860	117 7,605	252 16,380
14 Jan	25665.60	231.35 ₹ 15,037.75	23.55 1530.75	12.45	230 14,950	44 2,860	135 8,775
13 Jan	25732.30	214.55 ₹ 13,945.75	24.95 1621.75	12.36	156 10,140	22 1,430	91 5,915
12 Jan	25790.25	186.95 ₹ 12,151.75	-41.6 -2704.00	12.31	336 21,840	36 2,340	69 4,485
9 Jan	25683.30	224.85 ₹ 14,615.25	58.45 3799.25	12.12	212 13,780	20 1,300	33 2,145
8 Jan	25876.85	165.9 ₹ 10,783.5	-4.45 -289.25	11.78	46 2,990	13 845	13 845

For Nifty - strike price 25600 expiring on 10FEB2026

Delta for 25600 PE is -0.36

Historical price for 25600 PE is as follows

On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 72, which was -34.25 lower than the previous day. The implied volatity was 10.84, the open interest changed by 94409 which increased total open position to 168292

On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 109.6, which was 23.5 higher than the previous day. The implied volatity was 12.07, the open interest changed by 10877 which increased total open position to 73883

On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 94.4, which was -27.3 lower than the previous day. The implied volatity was 12.91, the open interest changed by 37915 which increased total open position to 63006

On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 126, which was -421.8 lower than the previous day. The implied volatity was 13.88, the open interest changed by 23307 which increased total open position to 25091

On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 543, which was -299.5 lower than the previous day. The implied volatity was 16.31, the open interest changed by 278 which increased total open position to 1784

On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 867.4, which was 488.2 higher than the previous day. The implied volatity was 22.74, the open interest changed by -504 which decreased total open position to 1506

On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 378.45, which was 70.85 higher than the previous day. The implied volatity was 14.98, the open interest changed by 568 which increased total open position to 2010

On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 309.9, which was -65.45 lower than the previous day. The implied volatity was 14.13, the open interest changed by 364 which increased total open position to 1442

On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 370.8, which was -110.1 lower than the previous day. The implied volatity was 14.77, the open interest changed by 283 which increased total open position to 1078

On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 430.85, which was -154.75 lower than the previous day. The implied volatity was 14.05, the open interest changed by 130 which increased total open position to 795

On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 588.45, which was 197.1 higher than the previous day. The implied volatity was 15.5, the open interest changed by 192 which increased total open position to 665

On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 385, which was -143.1 lower than the previous day. The implied volatity was 13.2, the open interest changed by 7 which increased total open position to 473

On 21 Jan NIFTY was trading at 25157.50. The strike last trading price was 531.45, which was 57.3 higher than the previous day. The implied volatity was 15.52, the open interest changed by 27 which increased total open position to 466

On 20 Jan NIFTY was trading at 25232.50. The strike last trading price was 455.95, which was 184.95 higher than the previous day. The implied volatity was 13.6, the open interest changed by -167 which decreased total open position to 439

On 19 Jan NIFTY was trading at 25585.50. The strike last trading price was 276, which was 69 higher than the previous day. The implied volatity was 13.16, the open interest changed by 354 which increased total open position to 606

On 16 Jan NIFTY was trading at 25694.35. The strike last trading price was 204.75, which was -26.2 lower than the previous day. The implied volatity was 12.16, the open interest changed by 117 which increased total open position to 252

On 14 Jan NIFTY was trading at 25665.60. The strike last trading price was 231.35, which was 23.55 higher than the previous day. The implied volatity was 12.45, the open interest changed by 44 which increased total open position to 135

On 13 Jan NIFTY was trading at 25732.30. The strike last trading price was 214.55, which was 24.95 higher than the previous day. The implied volatity was 12.36, the open interest changed by 22 which increased total open position to 91

On 12 Jan NIFTY was trading at 25790.25. The strike last trading price was 186.95, which was -41.6 lower than the previous day. The implied volatity was 12.31, the open interest changed by 36 which increased total open position to 69

On 9 Jan NIFTY was trading at 25683.30. The strike last trading price was 224.85, which was 58.45 higher than the previous day. The implied volatity was 12.12, the open interest changed by 20 which increased total open position to 33

On 8 Jan NIFTY was trading at 25876.85. The strike last trading price was 165.9, which was -4.45 lower than the previous day. The implied volatity was 11.78, the open interest changed by 13 which increased total open position to 13

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