NIFTYNXT50
Nifty Next 50
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
