NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
18 Mar 2026 04:10 PM IST
| NIFTYNXT50 30-MAR-2026 66800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 43.88
Theta: -41.89
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 65668.50 | 530 | 121.9 | 19.59 | 2 | -1 | 4 | |||||||||
| 17 Mar | 65021.60 | 408.1 | -241.9 | - | 0 | 0 | 5 | |||||||||
| 16 Mar | 64462.30 | 408.1 | -241.9 | 23.52 | 32 | -1 | 11 | |||||||||
| 13 Mar | 64691.45 | 650 | -727.55 | 24.07 | 2 | 0 | 12 | |||||||||
| 12 Mar | 66424.55 | 1377.55 | -236.8 | - | 0 | 0 | 12 | |||||||||
| 11 Mar | 66498.65 | 1377.55 | -236.8 | - | 0 | 0 | 12 | |||||||||
| 10 Mar | 67227.95 | 1377.55 | -236.8 | - | 8 | -2 | 13 | |||||||||
| 9 Mar | 66070.65 | 1614.35 | -2675.85 | - | 0 | 0 | 15 | |||||||||
| 6 Mar | 67476.65 | 1614.35 | -2675.85 | - | 0 | 0 | 15 | |||||||||
| 5 Mar | 67722.20 | 1614.35 | -2675.85 | - | 0 | 0 | 15 | |||||||||
| 4 Mar | 66799.40 | 1614.35 | -2675.85 | 20.21 | 20 | 15 | 15 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 69298.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 68849.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 67073.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 66360.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 68409.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 68205.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 66696.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 66260.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 67592.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 66864.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 67110.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Next 50 - strike price 66800 expiring on 30MAR2026
Delta for 66800 CE is 0.35
Historical price for 66800 CE is as follows
On 18 Mar NIFTYNXT50 was trading at 65668.50. The strike last trading price was 530, which was 121.9 higher than the previous day. The implied volatity was 19.59, the open interest changed by -1 which decreased total open position to 4
On 17 Mar NIFTYNXT50 was trading at 65021.60. The strike last trading price was 408.1, which was -241.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar NIFTYNXT50 was trading at 64462.30. The strike last trading price was 408.1, which was -241.9 lower than the previous day. The implied volatity was 23.52, the open interest changed by -1 which decreased total open position to 11
On 13 Mar NIFTYNXT50 was trading at 64691.45. The strike last trading price was 650, which was -727.55 lower than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 12
On 12 Mar NIFTYNXT50 was trading at 66424.55. The strike last trading price was 1377.55, which was -236.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Mar NIFTYNXT50 was trading at 66498.65. The strike last trading price was 1377.55, which was -236.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Mar NIFTYNXT50 was trading at 67227.95. The strike last trading price was 1377.55, which was -236.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 13
On 9 Mar NIFTYNXT50 was trading at 66070.65. The strike last trading price was 1614.35, which was -2675.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Mar NIFTYNXT50 was trading at 67476.65. The strike last trading price was 1614.35, which was -2675.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Mar NIFTYNXT50 was trading at 67722.20. The strike last trading price was 1614.35, which was -2675.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 4 Mar NIFTYNXT50 was trading at 66799.40. The strike last trading price was 1614.35, which was -2675.85 lower than the previous day. The implied volatity was 20.21, the open interest changed by 15 which increased total open position to 15
On 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was -, which was - 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 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
On 2 Feb NIFTYNXT50 was trading at 67073.20. 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
On 1 Feb NIFTYNXT50 was trading at 66360.55. 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
On 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan NIFTYNXT50 was trading at 68205.65. 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
On 27 Jan NIFTYNXT50 was trading at 66696.55. 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
On 23 Jan NIFTYNXT50 was trading at 66260.55. 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
On 22 Jan NIFTYNXT50 was trading at 67592.80. 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
On 21 Jan NIFTYNXT50 was trading at 66864.45. 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
On 20 Jan NIFTYNXT50 was trading at 67110.90. 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
| NIFTYNXT50 30MAR2026 66800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 65668.50 | 2500 | 1250 | - | 2 | 0 | 11 |
| 17 Mar | 65021.60 | 2500 | 1250 | - | 2 | 0 | 11 |
| 16 Mar | 64462.30 | 2500 | 1250 | 20.5 | 2 | 0 | 11 |
| 13 Mar | 64691.45 | 1250 | 140.75 | - | 0 | 0 | 11 |
| 12 Mar | 66424.55 | 1250 | 140.75 | - | 0 | 0 | 11 |
| 11 Mar | 66498.65 | 1250 | 140.75 | 20.25 | 2 | 1 | 10 |
| 10 Mar | 67227.95 | 1109.25 | -150.75 | 24.23 | 13 | -11 | 9 |
| 9 Mar | 66070.65 | 1260 | -140 | - | 1 | 0 | 21 |
| 6 Mar | 67476.65 | 1400 | -33.35 | - | 0 | 0 | 21 |
| 5 Mar | 67722.20 | 1400 | -33.35 | - | 0 | 21 | 0 |
| 4 Mar | 66799.40 | 1400 | -33.35 | 22.18 | 21 | 17 | 17 |
| 4 Feb | 69298.55 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 68849.40 | 0 | 0 | 1.17 | 0 | 0 | 0 |
| 2 Feb | 67073.20 | 0 | 0 | 0.54 | 0 | 0 | 0 |
| 1 Feb | 66360.55 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 68409.75 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 68205.65 | 0 | 0 | 0.89 | 0 | 0 | 0 |
| 27 Jan | 66696.55 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 66260.55 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 67592.80 | 0 | 0 | 1.07 | 0 | 0 | 0 |
| 21 Jan | 66864.45 | 0 | 0 | 1.28 | 0 | 0 | 0 |
| 20 Jan | 67110.90 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 66800 expiring on 30MAR2026
Delta for 66800 PE is -
Historical price for 66800 PE is as follows
On 18 Mar NIFTYNXT50 was trading at 65668.50. The strike last trading price was 2500, which was 1250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar NIFTYNXT50 was trading at 65021.60. The strike last trading price was 2500, which was 1250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar NIFTYNXT50 was trading at 64462.30. The strike last trading price was 2500, which was 1250 higher than the previous day. The implied volatity was 20.5, the open interest changed by 0 which decreased total open position to 11
On 13 Mar NIFTYNXT50 was trading at 64691.45. The strike last trading price was 1250, which was 140.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 12 Mar NIFTYNXT50 was trading at 66424.55. The strike last trading price was 1250, which was 140.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Mar NIFTYNXT50 was trading at 66498.65. The strike last trading price was 1250, which was 140.75 higher than the previous day. The implied volatity was 20.25, the open interest changed by 1 which increased total open position to 10
On 10 Mar NIFTYNXT50 was trading at 67227.95. The strike last trading price was 1109.25, which was -150.75 lower than the previous day. The implied volatity was 24.23, the open interest changed by -11 which decreased total open position to 9
On 9 Mar NIFTYNXT50 was trading at 66070.65. The strike last trading price was 1260, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Mar NIFTYNXT50 was trading at 67476.65. The strike last trading price was 1400, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 5 Mar NIFTYNXT50 was trading at 67722.20. The strike last trading price was 1400, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0
On 4 Mar NIFTYNXT50 was trading at 66799.40. The strike last trading price was 1400, which was -33.35 lower than the previous day. The implied volatity was 22.18, the open interest changed by 17 which increased total open position to 17
On 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was -, which was - 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 0, which was 0 lower than the previous day. The implied volatity was 1.17, 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 0, which was 0 lower than the previous day. The implied volatity was 0.54, 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 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
On 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan NIFTYNXT50 was trading at 68205.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 27 Jan NIFTYNXT50 was trading at 66696.55. 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
On 23 Jan NIFTYNXT50 was trading at 66260.55. 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
On 22 Jan NIFTYNXT50 was trading at 67592.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 21 Jan NIFTYNXT50 was trading at 66864.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 20 Jan NIFTYNXT50 was trading at 67110.90. 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
