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 26150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	25722.10	18.1 ₹ 1,357.5	-27.35 -2051.25	-	15,47,463 11,60,59,725	35,705 26,77,875	93,660 70,24,500
27 Oct	25966.05	149 ₹ 11,175	70.2 5265.00	-	59,375 44,53,125	910 68,250	9,417 7,06,275
26 Oct	0.00	78.4 ₹ 5,880	-54.9 -4117.50	-	51,175 38,38,125	6,004 4,50,300	8,507 6,38,025
25 Oct	0.00	78.4 ₹ 5,880	-54.9 -4117.50	-	51,175 38,38,125	6,004 4,50,300	8,507 6,38,025
18 Oct	0.00	225.15 ₹ 16,886.25	0 0.00	-	0 0	0 0	0 0
15 Oct	25145.50	225.15 ₹ 16,886.25	0 0.00	-	0 0	0 0	0 0

28 Sept	0.00	225.15 ₹ 16,886.25	0 0.00	3.39	0 0	0 0	0 0

For Nifty - strike price 26150 expiring on 04NOV2025

Delta for 26150 CE is -

Historical price for 26150 CE is as follows

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 18.1, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 35705 which increased total open position to 93660

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 149, which was 70.2 higher than the previous day. The implied volatity was -, the open interest changed by 910 which increased total open position to 9417

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 78.4, which was -54.9 lower than the previous day. The implied volatity was -, the open interest changed by 6004 which increased total open position to 8507

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 78.4, which was -54.9 lower than the previous day. The implied volatity was -, the open interest changed by 6004 which increased total open position to 8507

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 225.15, 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 15 Oct NIFTY was trading at 25145.50. The strike last trading price was 225.15, 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 28 Sept NIFTY was trading at 0.00. The strike last trading price was 225.15, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0

NIFTY 04NOV2025 26150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	25722.10	352.85 ₹ 26,463.75	92.7 6952.50	-	60,959 45,71,925	-2,474 -1,85,550	6,208 4,65,600
27 Oct	25966.05	208 ₹ 15,600	-157.5 -11812.50	-	18,221 13,66,575	1,296 97,200	2,222 1,66,650
26 Oct	0.00	363.45 ₹ 27,258.75	103.25 7743.75	-	3,706 2,77,950	-169 -12,675	926 69,450
25 Oct	0.00	363.45 ₹ 27,258.75	103.25 7743.75	-	3,706 2,77,950	-169 -12,675	926 69,450
18 Oct	0.00	424.45 ₹ 31,833.75	-93.7 -7027.50	-	8 600	3 225	3 225
15 Oct	25145.50	1022.45 ₹ 76,683.75	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 26150 expiring on 04NOV2025

Delta for 26150 PE is -

Historical price for 26150 PE is as follows

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 352.85, which was 92.7 higher than the previous day. The implied volatity was -, the open interest changed by -2474 which decreased total open position to 6208

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 208, which was -157.5 lower than the previous day. The implied volatity was -, the open interest changed by 1296 which increased total open position to 2222

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 363.45, which was 103.25 higher than the previous day. The implied volatity was -, the open interest changed by -169 which decreased total open position to 926

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 363.45, which was 103.25 higher than the previous day. The implied volatity was -, the open interest changed by -169 which decreased total open position to 926

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 424.45, which was -93.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 15 Oct NIFTY was trading at 25145.50. The strike last trading price was 1022.45, 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