NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
04 Mar 2026 04:10 PM IST
| NIFTYNXT50 30-MAR-2026 67000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 70.82
Theta: -36.34
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.53
Historical price for 67000 CE is as follows
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 |
| 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 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
