NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
18 Feb 2026 04:10 PM IST
| NIFTYNXT50 24-FEB-2026 61000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Feb | 70334.35 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 69868.75 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 69496.75 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 68826.75 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 69916.10 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 70216.55 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 69829.60 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 69729.35 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 69058.40 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 68970.40 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 69298.55 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 68849.40 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 67073.20 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 66360.55 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 67839.85 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 68409.75 | 8426.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Next 50 - strike price 61000 expiring on 24FEB2026
Delta for 61000 CE is -
Historical price for 61000 CE is as follows
On 18 Feb NIFTYNXT50 was trading at 70334.35. The strike last trading price was 8426.7, 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 17 Feb NIFTYNXT50 was trading at 69868.75. The strike last trading price was 8426.7, 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 16 Feb NIFTYNXT50 was trading at 69496.75. The strike last trading price was 8426.7, 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 13 Feb NIFTYNXT50 was trading at 68826.75. The strike last trading price was 8426.7, 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 12 Feb NIFTYNXT50 was trading at 69916.10. The strike last trading price was 8426.7, 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 11 Feb NIFTYNXT50 was trading at 70216.55. The strike last trading price was 8426.7, 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 10 Feb NIFTYNXT50 was trading at 69829.60. The strike last trading price was 8426.7, 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 9 Feb NIFTYNXT50 was trading at 69729.35. The strike last trading price was 8426.7, 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 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 8426.7, 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 5 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 8426.7, 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 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 8426.7, 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 3 Feb NIFTYNXT50 was trading at 68849.40. The strike last trading price was 8426.7, 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 2 Feb NIFTYNXT50 was trading at 67073.20. The strike last trading price was 8426.7, 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 1 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was 8426.7, 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 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 8426.7, 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 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was 8426.7, 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
| NIFTYNXT50 24FEB2026 61000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Feb | 70334.35 | 335.05 | 0 | 22.7 | 0 | 0 | 0 |
| 17 Feb | 69868.75 | 335.05 | 0 | 20.71 | 0 | 0 | 0 |
| 16 Feb | 69496.75 | 335.05 | 0 | 17.65 | 0 | 0 | 0 |
| 13 Feb | 68826.75 | 335.05 | 0 | 17.1 | 0 | 0 | 0 |
| 12 Feb | 69916.10 | 335.05 | 0 | 16.58 | 0 | 0 | 0 |
| 11 Feb | 70216.55 | 335.05 | 0 | 15.45 | 0 | 0 | 0 |
| 10 Feb | 69829.60 | 335.05 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 69729.35 | 335.05 | 0 | 13.27 | 0 | 0 | 0 |
| 6 Feb | 69058.40 | 335.05 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 68970.40 | 335.05 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 69298.55 | 335.05 | 0 | 11.74 | 0 | 0 | 0 |
| 3 Feb | 68849.40 | 335.05 | 0 | 9.06 | 0 | 0 | 0 |
| 2 Feb | 67073.20 | 335.05 | 0 | 8.06 | 0 | 0 | 0 |
| 1 Feb | 66360.55 | 335.05 | 0 | 9.61 | 0 | 0 | 0 |
| 30 Jan | 67839.85 | 335.05 | 0 | 9.9 | 0 | 0 | 0 |
| 29 Jan | 68409.75 | 335.05 | 0 | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 61000 expiring on 24FEB2026
Delta for 61000 PE is 0
Historical price for 61000 PE is as follows
On 18 Feb NIFTYNXT50 was trading at 70334.35. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 22.7, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NIFTYNXT50 was trading at 69868.75. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 0
On 16 Feb NIFTYNXT50 was trading at 69496.75. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 17.65, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NIFTYNXT50 was trading at 68826.75. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 17.1, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NIFTYNXT50 was trading at 69916.10. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 16.58, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NIFTYNXT50 was trading at 70216.55. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 15.45, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NIFTYNXT50 was trading at 69829.60. The strike last trading price was 335.05, 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 9 Feb NIFTYNXT50 was trading at 69729.35. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 13.27, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 335.05, 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 5 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 335.05, 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 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 11.74, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NIFTYNXT50 was trading at 68849.40. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NIFTYNXT50 was trading at 67073.20. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 8.06, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 9.61, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 9.9, the open interest changed by 0 which decreased total open position to 0
On 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was 335.05, 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
