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 26450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	25722.10	5.2 ₹ 390	-4.25 -318.75	-	5,02,176 3,76,63,200	7,099 5,32,425	49,449 37,08,675
27 Oct	25966.05	53.4 ₹ 4,005	24 1800.00	-	41,140 30,85,500	-49 -3,675	4,721 3,54,075

26 Oct	0.00	29.95 ₹ 2,246.25	-17.45 -1308.75	-	25,659 19,24,425	2,363 1,77,225	4,770 3,57,750
25 Oct	0.00	29.95 ₹ 2,246.25	-17.45 -1308.75	-	25,659 19,24,425	2,363 1,77,225	4,770 3,57,750
18 Oct	0.00	30.55 ₹ 2,291.25	10 750.00	-	841 63,075	-26 -1,950	455 34,125
15 Oct	25145.50	11.85 ₹ 888.75	-1.15 -86.25	-	49 3,675	13 975	21 1,575
28 Sept	0.00	156.4 ₹ 11,730	0 0.00	4.17	0 0	0 0	0 0

For Nifty - strike price 26450 expiring on 04NOV2025

Delta for 26450 CE is -

Historical price for 26450 CE is as follows

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 5.2, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 7099 which increased total open position to 49449

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 53.4, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 4721

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 29.95, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 2363 which increased total open position to 4770

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 29.95, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 2363 which increased total open position to 4770

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 30.55, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 455

On 15 Oct NIFTY was trading at 25145.50. The strike last trading price was 11.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 21

On 28 Sept NIFTY was trading at 0.00. The strike last trading price was 156.4, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0

NIFTY 04NOV2025 26450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	25722.10	640.5 ₹ 48,037.5	113.75 8531.25	-	1,136 85,200	-127 -9,525	409 30,675
27 Oct	25966.05	414.1 ₹ 31,057.5	-203.25 -15243.75	-	395 29,625	85 6,375	140 10,500
26 Oct	0.00	611.65 ₹ 45,873.75	145.4 10905.00	-	93 6,975	-37 -2,775	55 4,125
25 Oct	0.00	611.65 ₹ 45,873.75	145.4 10905.00	-	93 6,975	-37 -2,775	55 4,125
18 Oct	0.00	683.3 ₹ 51,247.5	-568.25 -42618.75	-	5 375	3 225	3 225
15 Oct	25145.50	1251.55 ₹ 93,866.25	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 26450 expiring on 04NOV2025

Delta for 26450 PE is -

Historical price for 26450 PE is as follows

On 1 Nov NIFTY was trading at 25722.10. The strike last trading price was 640.5, which was 113.75 higher than the previous day. The implied volatity was -, the open interest changed by -127 which decreased total open position to 409

On 27 Oct NIFTY was trading at 25966.05. The strike last trading price was 414.1, which was -203.25 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 140

On 26 Oct NIFTY was trading at 0.00. The strike last trading price was 611.65, which was 145.4 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 55

On 25 Oct NIFTY was trading at 0.00. The strike last trading price was 611.65, which was 145.4 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 55

On 18 Oct NIFTY was trading at 0.00. The strike last trading price was 683.3, which was -568.25 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 1251.55, 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