[--[65.84.65.76]--]

NIFTYNXT50

Nifty Next 50
70334.35 +465.60 (0.67%)
L: 69796.7 H: 70389.5

Back to Option Chain


Historical option data for NIFTYNXT50

18 Feb 2026 04:10 PM IST
NIFTYNXT50 24-FEB-2026 67900 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 70334.35 1200 -915 - 0 0 7
17 Feb 69868.75 1200 -915 - 0 0 7
16 Feb 69496.75 1200 -915 - 0 0 7
13 Feb 68826.75 1200 -915 10.69 2 0 9
12 Feb 69916.10 2115 716 - 3 -2 10
11 Feb 70216.55 1399 199.1 - 0 0 12
10 Feb 69829.60 1399 199.1 - 0 0 12
9 Feb 69729.35 1399 199.1 - 0 0 12
6 Feb 69058.40 1399 199.1 - 0 0 12
5 Feb 68970.40 1399 199.1 - 0 0 12
4 Feb 69298.55 1399 199.1 - 0 0 12
3 Feb 68849.40 1399 199.1 6.55 13 0 13
2 Feb 67073.20 1199.9 0.85 - 0 0 13
1 Feb 66360.55 1199.9 0.85 26.25 4 2 13
30 Jan 67839.85 1199.05 -2235 14.71 18 10 10
29 Jan 68409.75 3434.05 0 - 0 0 0
28 Jan 68205.65 3434.05 0 0.91 0 0 0
27 Jan 66696.55 0 0 1.42 0 0 0
23 Jan 66260.55 0 0 - 0 0 0
23 Dec 69096.30 - - - 0 0 0
22 Dec 68842.75 0 - - 0 0 0
19 Dec 68378.65 0 0 - 0 0 0
18 Dec 67830.25 0 0 - 0 0 0
17 Dec 68076.85 0 0 - 0 0 0
16 Dec 68337.20 0 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


For Nifty Next 50 - strike price 67900 expiring on 24FEB2026

Delta for 67900 CE is -

Historical price for 67900 CE is as follows

On 18 Feb NIFTYNXT50 was trading at 70334.35. The strike last trading price was 1200, which was -915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 17 Feb NIFTYNXT50 was trading at 69868.75. The strike last trading price was 1200, which was -915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 16 Feb NIFTYNXT50 was trading at 69496.75. The strike last trading price was 1200, which was -915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 13 Feb NIFTYNXT50 was trading at 68826.75. The strike last trading price was 1200, which was -915 lower than the previous day. The implied volatity was 10.69, the open interest changed by 0 which decreased total open position to 9


On 12 Feb NIFTYNXT50 was trading at 69916.10. The strike last trading price was 2115, which was 716 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 10


On 11 Feb NIFTYNXT50 was trading at 70216.55. The strike last trading price was 1399, which was 199.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 10 Feb NIFTYNXT50 was trading at 69829.60. The strike last trading price was 1399, which was 199.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 9 Feb NIFTYNXT50 was trading at 69729.35. The strike last trading price was 1399, which was 199.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 1399, which was 199.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 5 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 1399, which was 199.1 higher than the previous day. The implied volatity was -, 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 1399, which was 199.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 3 Feb NIFTYNXT50 was trading at 68849.40. The strike last trading price was 1399, which was 199.1 higher than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 13


On 2 Feb NIFTYNXT50 was trading at 67073.20. The strike last trading price was 1199.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13


On 1 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was 1199.9, which was 0.85 higher than the previous day. The implied volatity was 26.25, the open interest changed by 2 which increased total open position to 13


On 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 1199.05, which was -2235 lower than the previous day. The implied volatity was 14.71, the open interest changed by 10 which increased total open position to 10


On 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was 3434.05, 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 28 Jan NIFTYNXT50 was trading at 68205.65. The strike last trading price was 3434.05, 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 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 1.42, 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 23 Dec NIFTYNXT50 was trading at 69096.30. 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 Dec NIFTYNXT50 was trading at 68842.75. 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 19 Dec NIFTYNXT50 was trading at 68378.65. 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 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 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Dec NIFTYNXT50 was trading at 68337.20. 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 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


NIFTYNXT50 24FEB2026 67900 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 70334.35 315 -1823.45 - 0 0 1
17 Feb 69868.75 315 -1823.45 - 0 0 1
16 Feb 69496.75 315 -1823.45 2.47 2 1 1
13 Feb 68826.75 2138.45 0 4.25 0 0 0
12 Feb 69916.10 2138.45 0 - 0 0 0
11 Feb 70216.55 2138.45 0 3.85 0 0 0
10 Feb 69829.60 2138.45 0 3.6 0 0 0
9 Feb 69729.35 2138.45 0 2.43 0 0 0
6 Feb 69058.40 2138.45 0 - 0 0 0
5 Feb 68970.40 2138.45 0 - 0 0 0
4 Feb 69298.55 2138.45 0 1.95 0 0 0
3 Feb 68849.40 2138.45 0 - 0 0 0
2 Feb 67073.20 2138.45 0 - 0 0 0
1 Feb 66360.55 2138.45 0 0.55 0 0 0
30 Jan 67839.85 2138.45 0 1.3 0 0 0
29 Jan 68409.75 2138.45 0 1.04 0 0 0
28 Jan 68205.65 2138.45 0 1.1 0 0 0
27 Jan 66696.55 0 0 - 0 0 0
23 Jan 66260.55 0 0 0.37 0 0 0
23 Dec 69096.30 - - - 0 0 0
22 Dec 68842.75 0 - - 0 0 0
19 Dec 68378.65 0 0 - 0 0 0
18 Dec 67830.25 0 0 - 0 0 0
17 Dec 68076.85 0 0 - 0 0 0
16 Dec 68337.20 0 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


For Nifty Next 50 - strike price 67900 expiring on 24FEB2026

Delta for 67900 PE is -

Historical price for 67900 PE is as follows

On 18 Feb NIFTYNXT50 was trading at 70334.35. The strike last trading price was 315, which was -1823.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 17 Feb NIFTYNXT50 was trading at 69868.75. The strike last trading price was 315, which was -1823.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 16 Feb NIFTYNXT50 was trading at 69496.75. The strike last trading price was 315, which was -1823.45 lower than the previous day. The implied volatity was 2.47, the open interest changed by 1 which increased total open position to 1


On 13 Feb NIFTYNXT50 was trading at 68826.75. The strike last trading price was 2138.45, which was 0 lower than the previous day. The implied volatity was 4.25, 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 2138.45, 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 11 Feb NIFTYNXT50 was trading at 70216.55. The strike last trading price was 2138.45, which was 0 lower than the previous day. The implied volatity was 3.85, 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 2138.45, which was 0 lower than the previous day. The implied volatity was 3.6, 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 2138.45, which was 0 lower than the previous day. The implied volatity was 2.43, 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 2138.45, 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 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 2138.45, 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 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 2138.45, which was 0 lower than the previous day. The implied volatity was 1.95, 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 2138.45, 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 2138.45, 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 2138.45, which was 0 lower than the previous day. The implied volatity was 0.55, 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 2138.45, which was 0 lower than the previous day. The implied volatity was 1.3, 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 2138.45, which was 0 lower than the previous day. The implied volatity was 1.04, 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 2138.45, which was 0 lower than the previous day. The implied volatity was 1.1, 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 0.37, the open interest changed by 0 which decreased total open position to 0


On 23 Dec NIFTYNXT50 was trading at 69096.30. 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 Dec NIFTYNXT50 was trading at 68842.75. 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 19 Dec NIFTYNXT50 was trading at 68378.65. 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 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 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Dec NIFTYNXT50 was trading at 68337.20. 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 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