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 25850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	25722.10	83 ₹ 6,225	-86 -6450.00	-	30,78,927 23,09,19,525	69,277 51,95,775	88,964 66,72,300
27 Oct	25966.05	324 ₹ 24,300	133.65 10023.75	-	31,597 23,69,775	-1,300 -97,500	3,163 2,37,225
26 Oct	0.00	188.5 ₹ 14,137.5	-102.05 -7653.75	-	42,660 31,99,500	3,425 2,56,875	4,463 3,34,725
25 Oct	0.00	188.5 ₹ 14,137.5	-102.05 -7653.75	-	42,660 31,99,500	3,425 2,56,875	4,463 3,34,725
18 Oct	0.00	196.05 ₹ 14,703.75	52 3900.00	-	2,254 1,69,050	87 6,525	394 29,550
15 Oct	25145.50	50.85 ₹ 3,813.75	-15.3 -1147.50	-	141 10,575	31 2,325	124 9,300

28 Sept	0.00	315.7 ₹ 23,677.5	0 0.00	2.59	0 0	0 0	0 0

For Nifty - strike price 25850 expiring on 04NOV2025

Delta for 25850 CE is -

Historical price for 25850 CE is as follows

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 83, which was -86 lower than the previous day. The implied volatity was -, the open interest changed by 69277 which increased total open position to 88964

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 324, which was 133.65 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 3163

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 188.5, which was -102.05 lower than the previous day. The implied volatity was -, the open interest changed by 3425 which increased total open position to 4463

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 188.5, which was -102.05 lower than the previous day. The implied volatity was -, the open interest changed by 3425 which increased total open position to 4463

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 196.05, which was 52 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 394

On 15 Oct NIFTY was trading at 25145.50. The strike last trading price was 50.85, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 124

On 28 Sept NIFTY was trading at 0.00. The strike last trading price was 315.7, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0

NIFTY 04NOV2025 25850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	25722.10	119.45 ₹ 8,958.75	33.8 2535.00	-	41,65,064 31,23,79,800	-16,504 -12,37,800	30,898 23,17,350
27 Oct	25966.05	85.05 ₹ 6,378.75	-94.1 -7057.50	-	59,131 44,34,825	3,660 2,74,500	7,265 5,44,875
26 Oct	0.00	176.3 ₹ 13,222.5	49 3675.00	-	73,535 55,15,125	763 57,225	3,605 2,70,375
25 Oct	0.00	176.3 ₹ 13,222.5	49 3675.00	-	73,535 55,15,125	763 57,225	3,605 2,70,375
18 Oct	0.00	262.4 ₹ 19,680	-38 -2850.00	-	778 58,350	171 12,825	202 15,150
15 Oct	25145.50	815.1 ₹ 61,132.5	0 0.00	-	0 0	0 0	0 0
28 Sept	0.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty - strike price 25850 expiring on 04NOV2025

Delta for 25850 PE is -

Historical price for 25850 PE is as follows

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 119.45, which was 33.8 higher than the previous day. The implied volatity was -, the open interest changed by -16504 which decreased total open position to 30898

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 85.05, which was -94.1 lower than the previous day. The implied volatity was -, the open interest changed by 3660 which increased total open position to 7265

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 176.3, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 763 which increased total open position to 3605

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 176.3, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 763 which increased total open position to 3605

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 262.4, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 171 which increased total open position to 202

On 15 Oct NIFTY was trading at 25145.50. The strike last trading price was 815.1, 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 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