NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
06 Mar 2026 04:10 PM IST
| NIFTYNXT50 30-MAR-2026 67000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 65.43
Theta: -35.35
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 6 Mar | 67476.65 | 1739.15 | -64.6 | 17.76 | 20 | -1 | 13 | |||||||||
| 5 Mar | 67722.20 | 1803.75 | 314.3 | 15.55 | 37 | -14 | 15 | |||||||||
| 4 Mar | 66799.40 | 1489.45 | -2673.7 | 19.9 | 56 | 30 | 30 | |||||||||
| 2 Mar | 68650.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 69710.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 70628.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 70399.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 69778.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 69723.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 69453.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 69028.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 70334.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 69868.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 69496.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 68826.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 69916.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 70216.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 69829.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 69729.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 69058.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 68970.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 69298.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 68849.40 | 4163.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 67073.20 | 4163.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 66360.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 67839.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 68409.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 68205.65 | 4163.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 66696.55 | 4163.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 66260.55 | - | - | - | 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 67000 expiring on 30MAR2026
Delta for 67000 CE is 0.63
Historical price for 67000 CE is as follows
On 6 Mar NIFTYNXT50 was trading at 67476.65. The strike last trading price was 1739.15, which was -64.6 lower than the previous day. The implied volatity was 17.76, the open interest changed by -1 which decreased total open position to 13
On 5 Mar NIFTYNXT50 was trading at 67722.20. The strike last trading price was 1803.75, which was 314.3 higher than the previous day. The implied volatity was 15.55, the open interest changed by -14 which decreased total open position to 15
On 4 Mar NIFTYNXT50 was trading at 66799.40. The strike last trading price was 1489.45, which was -2673.7 lower than the previous day. The implied volatity was 19.9, the open interest changed by 30 which increased total open position to 30
On 2 Mar NIFTYNXT50 was trading at 68650.25. 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 27 Feb NIFTYNXT50 was trading at 69710.90. 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 26 Feb NIFTYNXT50 was trading at 70628.50. 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 25 Feb NIFTYNXT50 was trading at 70399.25. 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 24 Feb NIFTYNXT50 was trading at 69778.45. 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 23 Feb NIFTYNXT50 was trading at 69723.10. 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 20 Feb NIFTYNXT50 was trading at 69453.65. 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 19 Feb NIFTYNXT50 was trading at 69028.75. 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 18 Feb NIFTYNXT50 was trading at 70334.35. 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 17 Feb NIFTYNXT50 was trading at 69868.75. 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 16 Feb NIFTYNXT50 was trading at 69496.75. 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 13 Feb NIFTYNXT50 was trading at 68826.75. 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 12 Feb NIFTYNXT50 was trading at 69916.10. 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 11 Feb NIFTYNXT50 was trading at 70216.55. 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 10 Feb NIFTYNXT50 was trading at 69829.60. 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 9 Feb NIFTYNXT50 was trading at 69729.35. 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 6 Feb NIFTYNXT50 was trading at 69058.40. 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 5 Feb NIFTYNXT50 was trading at 68970.40. 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 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 4163.15, 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 4163.15, 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 -, 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 30 Jan NIFTYNXT50 was trading at 67839.85. 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 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 4163.15, 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 4163.15, 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 -, 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 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 67000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 67476.65 | 1503.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 67722.20 | 1503.35 | 0 | 1.64 | 0 | 0 | 0 |
| 4 Mar | 66799.40 | 1503.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 68650.25 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 69710.90 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 70628.50 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 70399.25 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 69778.45 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 69723.10 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 69453.65 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 69028.75 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 70334.35 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 69868.75 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 69496.75 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 68826.75 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 69916.10 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 70216.55 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 69829.60 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 69729.35 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 69058.40 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 68970.40 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 69298.55 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 68849.40 | 0 | 0 | 0.99 | 0 | 0 | 0 |
| 2 Feb | 67073.20 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 66360.55 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 67839.85 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 68409.75 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 68205.65 | 0 | 0 | 0.71 | 0 | 0 | 0 |
| 27 Jan | 66696.55 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 66260.55 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 67592.80 | 0 | 0 | 0.91 | 0 | 0 | 0 |
| 21 Jan | 66864.45 | 0 | 0 | 1.12 | 0 | 0 | 0 |
| 20 Jan | 67110.90 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 67000 expiring on 30MAR2026
Delta for 67000 PE is -
Historical price for 67000 PE is as follows
On 6 Mar NIFTYNXT50 was trading at 67476.65. The strike last trading price was 1503.35, 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 Mar NIFTYNXT50 was trading at 67722.20. The strike last trading price was 1503.35, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NIFTYNXT50 was trading at 66799.40. The strike last trading price was 1503.35, 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 Mar NIFTYNXT50 was trading at 68650.25. 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 27 Feb NIFTYNXT50 was trading at 69710.90. 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 26 Feb NIFTYNXT50 was trading at 70628.50. 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 25 Feb NIFTYNXT50 was trading at 70399.25. 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 24 Feb NIFTYNXT50 was trading at 69778.45. 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 23 Feb NIFTYNXT50 was trading at 69723.10. 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 20 Feb NIFTYNXT50 was trading at 69453.65. 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 19 Feb NIFTYNXT50 was trading at 69028.75. 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 18 Feb NIFTYNXT50 was trading at 70334.35. 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 17 Feb NIFTYNXT50 was trading at 69868.75. 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 16 Feb NIFTYNXT50 was trading at 69496.75. 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 13 Feb NIFTYNXT50 was trading at 68826.75. 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 12 Feb NIFTYNXT50 was trading at 69916.10. 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 11 Feb NIFTYNXT50 was trading at 70216.55. 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 10 Feb NIFTYNXT50 was trading at 69829.60. 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 9 Feb NIFTYNXT50 was trading at 69729.35. 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 6 Feb NIFTYNXT50 was trading at 69058.40. 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 5 Feb NIFTYNXT50 was trading at 68970.40. 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 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 0.99, 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 -, 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 30 Jan NIFTYNXT50 was trading at 67839.85. 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 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 0.71, 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 -, 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 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 0.91, 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 1.12, 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
