NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
06 Feb 2026 04:10 PM IST
| NIFTYNXT50 24-FEB-2026 67500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 69058.40 | 1632.95 | -577.05 | - | 3 | 0 | 63 | |||||||||
| 5 Feb | 68970.40 | 2222 | 486.95 | - | 0 | 0 | 63 | |||||||||
| 4 Feb | 69298.55 | 2222 | 486.95 | 12.02 | 2 | 0 | 63 | |||||||||
| 3 Feb | 68849.40 | 1685.65 | 850.35 | - | 8 | -1 | 63 | |||||||||
| 2 Feb | 67073.20 | 840 | -105.4 | 12.32 | 27 | 4 | 63 | |||||||||
| 1 Feb | 66360.55 | 945.4 | -420.45 | 19.94 | 40 | 4 | 59 | |||||||||
| 30 Jan | 67839.85 | 1331.65 | -457.3 | 13.32 | 41 | -1 | 54 | |||||||||
| 29 Jan | 68409.75 | 1788.95 | 46.75 | 12.79 | 9 | -1 | 56 | |||||||||
| 28 Jan | 68205.65 | 1788.95 | -1868.2 | 14.24 | 162 | 57 | 57 | |||||||||
| 27 Jan | 66696.55 | 0 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
| 23 Jan | 66260.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 67592.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 66864.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 67110.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 68842.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 68378.65 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 67830.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 68076.85 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 68622.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 68509.70 | 0 | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Dec | 67939.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 67572.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 67704.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 67302.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Next 50 - strike price 67500 expiring on 24FEB2026
Delta for 67500 CE is -
Historical price for 67500 CE is as follows
On 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 1632.95, which was -577.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 5 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 2222, which was 486.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 2222, which was 486.95 higher than the previous day. The implied volatity was 12.02, the open interest changed by 0 which decreased total open position to 63
On 3 Feb NIFTYNXT50 was trading at 68849.40. The strike last trading price was 1685.65, which was 850.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 63
On 2 Feb NIFTYNXT50 was trading at 67073.20. The strike last trading price was 840, which was -105.4 lower than the previous day. The implied volatity was 12.32, the open interest changed by 4 which increased total open position to 63
On 1 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was 945.4, which was -420.45 lower than the previous day. The implied volatity was 19.94, the open interest changed by 4 which increased total open position to 59
On 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 1331.65, which was -457.3 lower than the previous day. The implied volatity was 13.32, the open interest changed by -1 which decreased total open position to 54
On 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was 1788.95, which was 46.75 higher than the previous day. The implied volatity was 12.79, the open interest changed by -1 which decreased total open position to 56
On 28 Jan NIFTYNXT50 was trading at 68205.65. The strike last trading price was 1788.95, which was -1868.2 lower than the previous day. The implied volatity was 14.24, the open interest changed by 57 which increased total open position to 57
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 0.92, 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 -, 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 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
On 22 Dec NIFTYNXT50 was trading at 68842.75. 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 19 Dec NIFTYNXT50 was trading at 68378.65. The strike last trading price was 0, 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 Dec NIFTYNXT50 was trading at 67830.25. 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 17 Dec NIFTYNXT50 was trading at 68076.85. The strike last trading price was 0, 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 15 Dec NIFTYNXT50 was trading at 68622.45. 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 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 0, 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 Dec NIFTYNXT50 was trading at 67939.50. 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 10 Dec NIFTYNXT50 was trading at 67572.40. 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 9 Dec NIFTYNXT50 was trading at 67704.45. 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 8 Dec NIFTYNXT50 was trading at 67302.50. 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 24FEB2026 67500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 46.88
Theta: -16.93
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 69058.40 | 350 | -49.8 | 16.46 | 6 | -2 | 10 |
| 5 Feb | 68970.40 | 394.75 | 99.4 | 17.05 | 4 | 0 | 12 |
| 4 Feb | 69298.55 | 285.4 | -147.85 | 15.73 | 9 | 3 | 12 |
| 3 Feb | 68849.40 | 430 | -1537.55 | 16.67 | 111 | 9 | 9 |
| 2 Feb | 67073.20 | 1967.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 66360.55 | 1967.55 | 0 | 1.07 | 0 | 0 | 0 |
| 30 Jan | 67839.85 | 1967.55 | 0 | 1.82 | 0 | 0 | 0 |
| 29 Jan | 68409.75 | 1967.55 | 0 | 1.55 | 0 | 0 | 0 |
| 28 Jan | 68205.65 | 1967.55 | 0 | 1.61 | 0 | 0 | 0 |
| 27 Jan | 66696.55 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 66260.55 | 0 | 0 | 0.82 | 0 | 0 | 0 |
| 22 Jan | 67592.80 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 66864.45 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 67110.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 68842.75 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 68378.65 | 0 | - | - | 0 | 0 | 0 |
| 18 Dec | 67830.25 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 68076.85 | 0 | - | - | 0 | 0 | 0 |
| 15 Dec | 68622.45 | - | - | - | 0 | 0 | 0 |
| 12 Dec | 68509.70 | 0 | - | - | 0 | 0 | 0 |
| 11 Dec | 67939.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 67572.40 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 67704.45 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 67302.50 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 67500 expiring on 24FEB2026
Delta for 67500 PE is -0.23
Historical price for 67500 PE is as follows
On 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 350, which was -49.8 lower than the previous day. The implied volatity was 16.46, the open interest changed by -2 which decreased total open position to 10
On 5 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 394.75, which was 99.4 higher than the previous day. The implied volatity was 17.05, the open interest changed by 0 which decreased total open position to 12
On 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 285.4, which was -147.85 lower than the previous day. The implied volatity was 15.73, the open interest changed by 3 which increased total open position to 12
On 3 Feb NIFTYNXT50 was trading at 68849.40. The strike last trading price was 430, which was -1537.55 lower than the previous day. The implied volatity was 16.67, the open interest changed by 9 which increased total open position to 9
On 2 Feb NIFTYNXT50 was trading at 67073.20. The strike last trading price was 1967.55, 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 1967.55, 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 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 1967.55, which was 0 lower than the previous day. The implied volatity was 1.82, 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 1967.55, which was 0 lower than the previous day. The implied volatity was 1.55, 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 1967.55, which was 0 lower than the previous day. The implied volatity was 1.61, 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 0.82, 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 -, 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 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
On 22 Dec NIFTYNXT50 was trading at 68842.75. 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 19 Dec NIFTYNXT50 was trading at 68378.65. The strike last trading price was 0, 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 Dec NIFTYNXT50 was trading at 67830.25. 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 17 Dec NIFTYNXT50 was trading at 68076.85. The strike last trading price was 0, 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 15 Dec NIFTYNXT50 was trading at 68622.45. 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 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 0, 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 Dec NIFTYNXT50 was trading at 67939.50. 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 10 Dec NIFTYNXT50 was trading at 67572.40. 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 9 Dec NIFTYNXT50 was trading at 67704.45. 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 8 Dec NIFTYNXT50 was trading at 67302.50. 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
