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 67500 CE
Delta: 0.78 Vega: 45.00 Theta: -28.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	1520 ₹ 38,000	352.75 8818.75	11.35	18 450	4 100	34 850
11 Dec	67939.50	1200 ₹ 30,000	170 4250.00	12.04	22 550	-6 -150	30 750
10 Dec	67572.40	1030 ₹ 25,750	-106.65 -2666.25	13.26	20 500	6 150	37 925
9 Dec	67704.45	1148.4 ₹ 28,710	99.5 2487.50	12.80	58 1,450	1 25	31 775
8 Dec	67302.50	1024.6 ₹ 25,615	-725.35 -18133.75	14.26	42 1,050	28 700	30 750

5 Dec	68709.85	1749.95 ₹ 43,748.75	-1891.9 -47297.50	-	0 0	0 0	0 0
4 Dec	68560.80	1749.95 ₹ 43,748.75	-1891.9 -47297.50	-	0 0	2 50	0 0
3 Dec	68400.85	1749.95 ₹ 43,748.75	-1891.9 -47297.50	11.13	2 50	0 0	0 0
2 Dec	69154.45	3641.85 ₹ 91,046.25	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 67500 expiring on 30DEC2025

Delta for 67500 CE is 0.78

Historical price for 67500 CE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 1520, which was 352.75 higher than the previous day. The implied volatity was 11.35, the open interest changed by 4 which increased total open position to 34

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 1200, which was 170 higher than the previous day. The implied volatity was 12.04, the open interest changed by -6 which decreased total open position to 30

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 1030, which was -106.65 lower than the previous day. The implied volatity was 13.26, the open interest changed by 6 which increased total open position to 37

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 1148.4, which was 99.5 higher than the previous day. The implied volatity was 12.80, the open interest changed by 1 which increased total open position to 31

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 1024.6, which was -725.35 lower than the previous day. The implied volatity was 14.26, the open interest changed by 28 which increased total open position to 30

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 1749.95, which was -1891.9 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 1749.95, which was -1891.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 1749.95, which was -1891.9 lower than the previous day. The implied volatity was 11.13, 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 3641.85, 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 67500 PE
Delta: -0.27 Vega: 49.86 Theta: -14.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	353.1 ₹ 8,827.5	-192.9 -4822.50	14.14	6 150	1 25	7 175
11 Dec	67939.50	546 ₹ 13,650	-254 -6350.00	14.39	6 150	4 100	5 125
10 Dec	67572.40	800 ₹ 20,000	-1474.6 -36865.00	15.48	1 25	0 0	0 0
9 Dec	67704.45	2274.6 ₹ 56,865	0 0.00	0.86	0 0	0 0	0 0
8 Dec	67302.50	2274.6 ₹ 56,865	0 0.00	0.26	0 0	0 0	0 0
5 Dec	68709.85	2274.6 ₹ 56,865	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	2274.6 ₹ 56,865	0 0.00	1.93	0 0	0 0	0 0
3 Dec	68400.85	2274.6 ₹ 56,865	0 0.00	1.86	0 0	0 0	0 0
2 Dec	69154.45	2274.6 ₹ 56,865	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 67500 expiring on 30DEC2025

Delta for 67500 PE is -0.27

Historical price for 67500 PE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 353.1, which was -192.9 lower than the previous day. The implied volatity was 14.14, the open interest changed by 1 which increased total open position to 7

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 546, which was -254 lower than the previous day. The implied volatity was 14.39, the open interest changed by 4 which increased total open position to 5

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 800, which was -1474.6 lower than the previous day. The implied volatity was 15.48, the open interest changed by 0 which decreased total open position to 0

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 2274.6, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 2274.6, which was 0 lower than the previous day. The implied volatity was 0.26, 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 2274.6, 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 2274.6, which was 0 lower than the previous day. The implied volatity was 1.93, 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 2274.6, which was 0 lower than the previous day. The implied volatity was 1.86, 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 2274.6, 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