NIFTY

Nifty

25722.1 -155.75 (-0.60%)

L: 25711.2 H: 25953.75

Back to Option Chain

Historical option data for NIFTY
01 Nov 2025 08:11 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 04-NOV-2025 25800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	25722.10	105.6 ₹ 7,920	-96.2 -7215.00	-	42,02,988 31,52,24,100	1,31,461 98,59,575	1,54,308 1,15,73,100
27 Oct	25966.05	363.95 ₹ 27,296.25	146.7 11002.50	-	62,508 46,88,100	-1,319 -98,925	8,636 6,47,700
26 Oct	0.00	217.3 ₹ 16,297.5	-110.25 -8268.75	-	1,00,475 75,35,625	5,735 4,30,125	9,955 7,46,625
25 Oct	0.00	217.3 ₹ 16,297.5	-110.25 -8268.75	-	1,00,475 75,35,625	5,735 4,30,125	9,955 7,46,625
18 Oct	0.00	222 ₹ 16,650	54.1 4057.50	-	14,841 11,13,075	848 63,600	2,343 1,75,725
15 Oct	25145.50	58.5 ₹ 4,387.5	-18.75 -1406.25	-	980 73,500	318 23,850	388 29,100

28 Sept	0.00	333.1 ₹ 24,982.5	0 0.00	2.45	0 0	0 0	0 0

For Nifty - strike price 25800 expiring on 04NOV2025

Delta for 25800 CE is -

Historical price for 25800 CE is as follows

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 105.6, which was -96.2 lower than the previous day. The implied volatity was -, the open interest changed by 131461 which increased total open position to 154308

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 363.95, which was 146.7 higher than the previous day. The implied volatity was -, the open interest changed by -1319 which decreased total open position to 8636

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 217.3, which was -110.25 lower than the previous day. The implied volatity was -, the open interest changed by 5735 which increased total open position to 9955

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 217.3, which was -110.25 lower than the previous day. The implied volatity was -, the open interest changed by 5735 which increased total open position to 9955

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 222, which was 54.1 higher than the previous day. The implied volatity was -, the open interest changed by 848 which increased total open position to 2343

On 15 Oct NIFTY was trading at 25145.50. The strike last trading price was 58.5, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 318 which increased total open position to 388

On 28 Sept NIFTY was trading at 0.00. The strike last trading price was 333.1, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0

NIFTY 04NOV2025 25800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	25722.10	91.65 ₹ 6,873.75	23.85 1788.75	-	80,31,582 60,23,68,650	35,913 26,93,475	1,12,004 84,00,300
27 Oct	25966.05	73.7 ₹ 5,527.5	-82.9 -6217.50	-	1,56,869 1,17,65,175	8,813 6,60,975	21,988 16,49,100
26 Oct	0.00	152.7 ₹ 11,452.5	42.65 3198.75	-	1,83,222 1,37,41,650	4,101 3,07,575	13,175 9,88,125
25 Oct	0.00	152.7 ₹ 11,452.5	42.65 3198.75	-	1,83,222 1,37,41,650	4,101 3,07,575	13,175 9,88,125
18 Oct	0.00	238 ₹ 17,850	-38.5 -2887.50	-	9,152 6,86,400	1,510 1,13,250	1,878 1,40,850
15 Oct	25145.50	512.9 ₹ 38,467.5	-269.95 -20246.25	-	0 0	5 375	0 0
28 Sept	0.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25800 expiring on 04NOV2025

Delta for 25800 PE is -

Historical price for 25800 PE is as follows

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 91.65, which was 23.85 higher than the previous day. The implied volatity was -, the open interest changed by 35913 which increased total open position to 112004

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 73.7, which was -82.9 lower than the previous day. The implied volatity was -, the open interest changed by 8813 which increased total open position to 21988

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 152.7, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 4101 which increased total open position to 13175

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 152.7, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 4101 which increased total open position to 13175

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 238, which was -38.5 lower than the previous day. The implied volatity was -, the open interest changed by 1510 which increased total open position to 1878

On 15 Oct NIFTY was trading at 25145.50. The strike last trading price was 512.9, which was -269.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 28 Sept NIFTY was trading at 0.00. The strike last trading price was 0, 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD