NIFTYNXT50

Nifty Next 50

68378.65 +548.40 (0.81%)

L: 67840.75 H: 68432.6

Back to Option Chain

Historical option data for NIFTYNXT50
19 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NIFTYNXT50 30-DEC-2025 65000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

19 Dec	68378.65	5167.4 ₹ 1,29,185	0 0.00	-	0 0	0 0	0 0
18 Dec	67830.25	5167.4 ₹ 1,29,185	0 0.00	-	0 0	0 0	0 0
17 Dec	68076.85	5167.4 ₹ 1,29,185	0 0.00	-	0 0	0 0	0 0
16 Dec	68337.20	5167.4 ₹ 1,29,185	0 0.00	-	0 0	0 0	0 0
15 Dec	68622.45	5167.4 ₹ 1,29,185	0 0.00	-	0 0	0 0	0 0
12 Dec	68509.70	5167.4 ₹ 1,29,185	0 0.00	-	0 0	0 0	0 0
11 Dec	67939.50	5167.4 ₹ 1,29,185	0 0.00	-	0 0	0 0	0 0
10 Dec	67572.40	5167.4 ₹ 1,29,185	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 65000 expiring on 30DEC2025

Delta for 65000 CE is -

Historical price for 65000 CE is as follows

On 19 Dec NIFTYNXT50 was trading at 68378.65. The strike last trading price was 5167.4, 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 18 Dec NIFTYNXT50 was trading at 67830.25. The strike last trading price was 5167.4, 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 Dec NIFTYNXT50 was trading at 68076.85. The strike last trading price was 5167.4, 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 Dec NIFTYNXT50 was trading at 68337.20. The strike last trading price was 5167.4, 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 Dec NIFTYNXT50 was trading at 68622.45. The strike last trading price was 5167.4, 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 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 5167.4, 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 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 5167.4, 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 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 5167.4, 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 30DEC2025 65000 PE
Delta: -0.05 Vega: 12.61 Theta: -9.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	68378.65	50 ₹ 1,250	-34 -850.00	19.07	2 50	0 0	87 2,175
18 Dec	67830.25	84 ₹ 2,100	-6 -150.00	18.23	11 275	8 200	87 2,175
17 Dec	68076.85	90 ₹ 2,250	3 75.00	18.59	14 350	11 275	78 1,950
16 Dec	68337.20	87 ₹ 2,175	-43 -1075.00	-	41 1,025	33 825	63 1,575
15 Dec	68622.45	130 ₹ 3,250	-20 -500.00	-	0 0	0 0	0 0
12 Dec	68509.70	130 ₹ 3,250	-20 -500.00	19.61	4 100	0 0	29 725
11 Dec	67939.50	150 ₹ 3,750	-52 -1300.00	18.10	16 400	11 275	24 600
10 Dec	67572.40	202 ₹ 5,050	-1136 -28400.00	17.47	13 325	9 225	9 225

For Nifty Next 50 - strike price 65000 expiring on 30DEC2025

Delta for 65000 PE is -0.05

Historical price for 65000 PE is as follows

On 19 Dec NIFTYNXT50 was trading at 68378.65. The strike last trading price was 50, which was -34 lower than the previous day. The implied volatity was 19.07, the open interest changed by 0 which decreased total open position to 87

On 18 Dec NIFTYNXT50 was trading at 67830.25. The strike last trading price was 84, which was -6 lower than the previous day. The implied volatity was 18.23, the open interest changed by 8 which increased total open position to 87

On 17 Dec NIFTYNXT50 was trading at 68076.85. The strike last trading price was 90, which was 3 higher than the previous day. The implied volatity was 18.59, the open interest changed by 11 which increased total open position to 78

On 16 Dec NIFTYNXT50 was trading at 68337.20. The strike last trading price was 87, which was -43 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 63

On 15 Dec NIFTYNXT50 was trading at 68622.45. The strike last trading price was 130, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 130, which was -20 lower than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 29

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 150, which was -52 lower than the previous day. The implied volatity was 18.10, the open interest changed by 11 which increased total open position to 24

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 202, which was -1136 lower than the previous day. The implied volatity was 17.47, the open interest changed by 9 which increased total open position to 9

Related Pages for NIFTYNXT50

NIFTYNXT50

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