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 68000 CE
Delta: 0.68 Vega: 54.57 Theta: -30.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	1187.6 ₹ 29,690	307.5 7687.50	11.88	122 3,050	-2 -50	58 1,450
11 Dec	67939.50	926.95 ₹ 23,173.75	209.3 5232.50	12.53	39 975	-1 -25	62 1,550
10 Dec	67572.40	710.7 ₹ 17,767.5	-173.35 -4333.75	12.26	35 875	0 0	63 1,575
9 Dec	67704.45	901 ₹ 22,525	128.8 3220.00	13.26	204 5,100	8 200	65 1,625
8 Dec	67302.50	748.6 ₹ 18,715	-693.2 -17330.00	13.68	64 1,600	44 1,100	55 1,375
5 Dec	68709.85	1441.8 ₹ 36,045	-73.8 -1845.00	9.77	5 125	-2 -50	11 275
4 Dec	68560.80	1500.6 ₹ 37,515	111.3 2782.50	12.80	11 275	4 100	13 325

3 Dec	68400.85	1406.45 ₹ 35,161.25	-1969.75 -49243.75	11.32	12 300	7 175	7 175
2 Dec	69154.45	3376.2 ₹ 84,405	0 0.00	-	0 0	0 0	0 0
1 Dec	69220.60	3376.2 ₹ 84,405	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	3376.2 ₹ 84,405	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	3376.2 ₹ 84,405	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	3376.2 ₹ 84,405	0 0.00	-	0 0	0 0	0 0
14 Oct	68207.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	68139.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	68355.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 68000 expiring on 30DEC2025

Delta for 68000 CE is 0.68

Historical price for 68000 CE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 1187.6, which was 307.5 higher than the previous day. The implied volatity was 11.88, the open interest changed by -2 which decreased total open position to 58

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 926.95, which was 209.3 higher than the previous day. The implied volatity was 12.53, the open interest changed by -1 which decreased total open position to 62

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 710.7, which was -173.35 lower than the previous day. The implied volatity was 12.26, the open interest changed by 0 which decreased total open position to 63

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 901, which was 128.8 higher than the previous day. The implied volatity was 13.26, the open interest changed by 8 which increased total open position to 65

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 748.6, which was -693.2 lower than the previous day. The implied volatity was 13.68, the open interest changed by 44 which increased total open position to 55

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 1441.8, which was -73.8 lower than the previous day. The implied volatity was 9.77, the open interest changed by -2 which decreased total open position to 11

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 1500.6, which was 111.3 higher than the previous day. The implied volatity was 12.80, the open interest changed by 4 which increased total open position to 13

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 1406.45, which was -1969.75 lower than the previous day. The implied volatity was 11.32, the open interest changed by 7 which increased total open position to 7

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 3376.2, 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 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 3376.2, 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 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 3376.2, 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 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 3376.2, 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 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 3376.2, 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 14 Oct NIFTYNXT50 was trading at 68207.85. 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 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

On 3 Oct NIFTYNXT50 was trading at 68355.90. 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

NIFTYNXT50 30DEC2025 68000 PE
Delta: -0.35 Vega: 56.06 Theta: -15.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	498 ₹ 12,450	-347.2 -8680.00	13.91	51 1,275	1 25	45 1,125
11 Dec	67939.50	845.2 ₹ 21,130	-145.4 -3635.00	15.94	99 2,475	14 350	45 1,125
10 Dec	67572.40	1001.5 ₹ 25,037.5	62.6 1565.00	14.82	118 2,950	6 150	31 775
9 Dec	67704.45	897.75 ₹ 22,443.75	-258.65 -6466.25	14.51	273 6,825	5 125	26 650
8 Dec	67302.50	1185 ₹ 29,625	596.95 14923.75	15.33	43 1,075	9 225	20 500
5 Dec	68709.85	599 ₹ 14,975	-150 -3750.00	-	0 0	10 250	0 0
4 Dec	68560.80	599 ₹ 14,975	-150 -3750.00	14.03	13 325	10 250	11 275
3 Dec	68400.85	749 ₹ 18,725	-1752.35 -43808.75	15.86	1 25	0 0	0 0
2 Dec	69154.45	2501.35 ₹ 62,533.75	0 0.00	2.10	0 0	0 0	0 0
1 Dec	69220.60	2501.35 ₹ 62,533.75	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	2501.35 ₹ 62,533.75	0 0.00	2.03	0 0	0 0	0 0
27 Nov	69069.80	2501.35 ₹ 62,533.75	0 0.00	1.96	0 0	0 0	0 0
26 Nov	69189.40	2501.35 ₹ 62,533.75	0 0.00	1.96	0 0	0 0	0 0
14 Oct	68207.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	68139.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	68355.90	0 ₹ 0	0 0.00	1.36	0 0	0 0	0 0

For Nifty Next 50 - strike price 68000 expiring on 30DEC2025

Delta for 68000 PE is -0.35

Historical price for 68000 PE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 498, which was -347.2 lower than the previous day. The implied volatity was 13.91, the open interest changed by 1 which increased total open position to 45

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 845.2, which was -145.4 lower than the previous day. The implied volatity was 15.94, the open interest changed by 14 which increased total open position to 45

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 1001.5, which was 62.6 higher than the previous day. The implied volatity was 14.82, the open interest changed by 6 which increased total open position to 31

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 897.75, which was -258.65 lower than the previous day. The implied volatity was 14.51, the open interest changed by 5 which increased total open position to 26

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 1185, which was 596.95 higher than the previous day. The implied volatity was 15.33, the open interest changed by 9 which increased total open position to 20

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 599, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 599, which was -150 lower than the previous day. The implied volatity was 14.03, the open interest changed by 10 which increased total open position to 11

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 749, which was -1752.35 lower than the previous day. The implied volatity was 15.86, 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 2501.35, which was 0 lower than the previous day. The implied volatity was 2.10, 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 2501.35, 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 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 2501.35, which was 0 lower than the previous day. The implied volatity was 2.03, 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 2501.35, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 2501.35, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0

On 3 Oct NIFTYNXT50 was trading at 68355.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.36, 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