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 67700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	1 25
11 Dec	67939.50	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	1 25
10 Dec	67572.40	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	1 25
9 Dec	67704.45	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	0 0
8 Dec	67302.50	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	1 25
5 Dec	68709.85	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	0 0
4 Dec	68560.80	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	0 0
3 Dec	68400.85	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	0 0

2 Dec	69154.45	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	0 0
1 Dec	69220.60	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	0 0
28 Nov	69137.45	2242 ₹ 56,050	-1292 -32300.00	-	0 0	0 0	0 0
27 Nov	69069.80	2242 ₹ 56,050	-1292 -32300.00	-	0 0	1 25	0 0
26 Nov	69189.40	2242 ₹ 56,050	-1292 -32300.00	9.59	1 25	0 0	0 0
8 Oct	68139.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 67700 expiring on 30DEC2025

Delta for 67700 CE is -

Historical price for 67700 CE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 2242, which was -1292 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 2242, which was -1292 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 2242, which was -1292 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 2242, which was -1292 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 2242, which was -1292 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 2242, which was -1292 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 2242, which was -1292 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 2242, which was -1292 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 2242, which was -1292 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 2242, which was -1292 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 2242, which was -1292 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 2242, which was -1292 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 2242, which was -1292 lower than the previous day. The implied volatity was 9.59, the open interest changed by 0 which decreased total open position to 0

On 8 Oct NIFTYNXT50 was trading at 68139.95. 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 30DEC2025 67700 PE
Delta: -0.34 Vega: 55.91 Theta: -23.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	699.95 ₹ 17,498.75	43.1 1077.50	19.65	3 75	0 0	30 750
11 Dec	67939.50	624.95 ₹ 15,623.75	-125.05 -3126.25	14.43	12 300	3 75	29 725
10 Dec	67572.40	750 ₹ 18,750	-139.25 -3481.25	13.21	20 500	-1 -25	26 650
9 Dec	67704.45	889.25 ₹ 22,231.25	359.25 8981.25	16.56	30 750	-8 -200	32 800
8 Dec	67302.50	530 ₹ 13,250	-115 -2875.00	-	0 0	0 0	40 1,000
5 Dec	68709.85	530 ₹ 13,250	-115 -2875.00	-	0 0	-6 -150	0 0
4 Dec	68560.80	530 ₹ 13,250	-115 -2875.00	14.51	12 300	-7 -175	39 975
3 Dec	68400.85	645 ₹ 16,125	215.75 5393.75	15.90	11 275	4 100	46 1,150
2 Dec	69154.45	421.45 ₹ 10,536.25	-14.3 -357.50	15.35	17 425	9 225	36 900
1 Dec	69220.60	435.75 ₹ 10,893.75	-53.1 -1327.50	15.35	7 175	5 125	26 650
28 Nov	69137.45	488.85 ₹ 12,221.25	-81.15 -2028.75	15.58	8 200	5 125	20 500
27 Nov	69069.80	570 ₹ 14,250	53.05 1326.25	16.40	3 75	1 25	15 375
26 Nov	69189.40	516.95 ₹ 12,923.75	-1846.75 -46168.75	15.73	21 525	15 375	15 375
8 Oct	68139.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 67700 expiring on 30DEC2025

Delta for 67700 PE is -0.34

Historical price for 67700 PE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 699.95, which was 43.1 higher than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 30

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 624.95, which was -125.05 lower than the previous day. The implied volatity was 14.43, the open interest changed by 3 which increased total open position to 29

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 750, which was -139.25 lower than the previous day. The implied volatity was 13.21, the open interest changed by -1 which decreased total open position to 26

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 889.25, which was 359.25 higher than the previous day. The implied volatity was 16.56, the open interest changed by -8 which decreased total open position to 32

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 530, which was -115 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 530, which was -115 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 530, which was -115 lower than the previous day. The implied volatity was 14.51, the open interest changed by -7 which decreased total open position to 39

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 645, which was 215.75 higher than the previous day. The implied volatity was 15.90, the open interest changed by 4 which increased total open position to 46

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 421.45, which was -14.3 lower than the previous day. The implied volatity was 15.35, the open interest changed by 9 which increased total open position to 36

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 435.75, which was -53.1 lower than the previous day. The implied volatity was 15.35, the open interest changed by 5 which increased total open position to 26

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 488.85, which was -81.15 lower than the previous day. The implied volatity was 15.58, the open interest changed by 5 which increased total open position to 20

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 570, which was 53.05 higher than the previous day. The implied volatity was 16.40, the open interest changed by 1 which increased total open position to 15

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 516.95, which was -1846.75 lower than the previous day. The implied volatity was 15.73, the open interest changed by 15 which increased total open position to 15

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