NIFTYNXT50

Nifty Next 50

68509.7 +570.20 (0.84%)

L: 68031.85 H: 68564

Back to Option Chain

Historical option data for NIFTYNXT50
12 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 67000 CE
Delta: 0.95 Vega: 16.10 Theta: -20.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	1821.7 ₹ 45,542.5	151.05 3776.25	7.39	3 75	0 0	2 50
11 Dec	67939.50	1670.65 ₹ 41,766.25	276.65 6916.25	14.14	7 175	0 0	6 150
10 Dec	67572.40	1394 ₹ 34,850	185.2 4630.00	-	0 0	0 0	6 150
9 Dec	67704.45	1394 ₹ 34,850	185.2 4630.00	11.39	18 450	6 150	8 200
8 Dec	67302.50	1208.8 ₹ 30,220	-2712 -67800.00	12.72	2 50	1 25	1 25
5 Dec	68709.85	3920.8 ₹ 98,020	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	3920.8 ₹ 98,020	0 0.00	-	0 0	0 0	0 0

3 Dec	68400.85	3920.8 ₹ 98,020	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	3920.8 ₹ 98,020	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 67000 expiring on 30DEC2025

Delta for 67000 CE is 0.95

Historical price for 67000 CE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 1821.7, which was 151.05 higher than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 1670.65, which was 276.65 higher than the previous day. The implied volatity was 14.14, the open interest changed by 0 which decreased total open position to 6

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 1394, which was 185.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 1394, which was 185.2 higher than the previous day. The implied volatity was 11.39, the open interest changed by 6 which increased total open position to 8

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 1208.8, which was -2712 lower than the previous day. The implied volatity was 12.72, the open interest changed by 1 which increased total open position to 1

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 3920.8, 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 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 3920.8, 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 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 3920.8, 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 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 3920.8, 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 67000 PE
Delta: -0.21 Vega: 44.12 Theta: -14.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	286 ₹ 7,150	-216 -5400.00	15.34	27 675	11 275	47 1,175
11 Dec	67939.50	502 ₹ 12,550	-112.95 -2823.75	16.63	2 50	0 0	34 850
10 Dec	67572.40	614.95 ₹ 15,373.75	68.95 1723.75	15.77	38 950	13 325	36 900
9 Dec	67704.45	546 ₹ 13,650	-1515.1 -37877.50	15.46	29 725	22 550	22 550
8 Dec	67302.50	2061.1 ₹ 51,527.5	0 0.00	0.96	0 0	0 0	0 0
5 Dec	68709.85	2061.1 ₹ 51,527.5	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	2061.1 ₹ 51,527.5	0 0.00	2.45	0 0	0 0	0 0
3 Dec	68400.85	2061.1 ₹ 51,527.5	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	2061.1 ₹ 51,527.5	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 67000 expiring on 30DEC2025

Delta for 67000 PE is -0.21

Historical price for 67000 PE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 286, which was -216 lower than the previous day. The implied volatity was 15.34, the open interest changed by 11 which increased total open position to 47

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 502, which was -112.95 lower than the previous day. The implied volatity was 16.63, the open interest changed by 0 which decreased total open position to 34

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 614.95, which was 68.95 higher than the previous day. The implied volatity was 15.77, the open interest changed by 13 which increased total open position to 36

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 546, which was -1515.1 lower than the previous day. The implied volatity was 15.46, the open interest changed by 22 which increased total open position to 22

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 2061.1, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 2061.1, 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 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 2061.1, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 2061.1, 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 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 2061.1, 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 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