NIFTYNXT50

Nifty Next 50

68337.2 -285.25 (-0.42%)

L: 68069 H: 68613

Back to Option Chain

Historical option data for NIFTYNXT50
16 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 68100 CE
Delta: 0.61 Vega: 51.46 Theta: -33.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	68337.20	880 ₹ 22,000	-2444.65 -61116.25	12.24	1 25	0 0	0 0
15 Dec	68622.45	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
12 Dec	68509.70	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
11 Dec	67939.50	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
10 Dec	67572.40	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
9 Dec	67704.45	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
8 Dec	67302.50	3324.65 ₹ 83,116.25	0 0.00	0.65	0 0	0 0	0 0
5 Dec	68709.85	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
3 Dec	68400.85	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
1 Dec	69220.60	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	3324.65 ₹ 83,116.25	0 0.00	-	0 0	0 0	0 0

14 Oct	68207.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	68569.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	68520.25	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
6 Oct	68590.25	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 68100 expiring on 30DEC2025

Delta for 68100 CE is 0.61

Historical price for 68100 CE is as follows

On 16 Dec NIFTYNXT50 was trading at 68337.20. The strike last trading price was 880, which was -2444.65 lower than the previous day. The implied volatity was 12.24, 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 3324.65, 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 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 3324.65, 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 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 3324.65, 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 3324.65, 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 3324.65, 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 3324.65, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 3324.65, 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 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 3324.65, 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 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 3324.65, 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 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 3324.65, 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 3324.65, 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 3324.65, 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 3324.65, 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 3324.65, 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 13 Oct NIFTYNXT50 was trading at 68569.65. 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 9 Oct NIFTYNXT50 was trading at 68520.25. 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 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 6 Oct NIFTYNXT50 was trading at 68590.25. 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 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 68100 PE
Delta: -0.40 Vega: 51.50 Theta: -15.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	68337.20	471.85 ₹ 11,796.25	5.15 128.75	12.40	1 25	0 0	3 75
15 Dec	68622.45	460 ₹ 11,500	-150.95 -3773.75	14.37	8 200	1 25	4 100
12 Dec	68509.70	610.95 ₹ 15,273.75	-388.05 -9701.25	15.24	7 175	0 0	5 125
11 Dec	67939.50	999 ₹ 24,975	-226 -5650.00	-	0 0	0 0	5 125
10 Dec	67572.40	999 ₹ 24,975	-226 -5650.00	-	0 0	0 0	5 125
9 Dec	67704.45	999 ₹ 24,975	-226 -5650.00	-	1 25	0 0	5 125
8 Dec	67302.50	1225 ₹ 30,625	-154.25 -3856.25	15.08	4 100	3 75	4 100
5 Dec	68709.85	1379.25 ₹ 34,481.25	-1169.05 -29226.25	-	0 0	0 0	0 0
4 Dec	68560.80	1379.25 ₹ 34,481.25	-1169.05 -29226.25	-	0 0	0 0	0 0
3 Dec	68400.85	1379.25 ₹ 34,481.25	-1169.05 -29226.25	-	0 0	0 0	0 0
2 Dec	69154.45	1379.25 ₹ 34,481.25	-1169.05 -29226.25	-	0 0	0 0	0 0
1 Dec	69220.60	1379.25 ₹ 34,481.25	-1169.05 -29226.25	-	0 0	0 0	0 0
28 Nov	69137.45	1379.25 ₹ 34,481.25	-1169.05 -29226.25	-	0 0	0 0	0 0
27 Nov	69069.80	1379.25 ₹ 34,481.25	-1169.05 -29226.25	-	0 0	0 0	0 0
26 Nov	69189.40	1379.25 ₹ 34,481.25	-1169.05 -29226.25	-	0 0	1 25	0 0
14 Oct	68207.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	68569.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	68520.25	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
6 Oct	68590.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	68355.90	0 ₹ 0	0 0.00	1.29	0 0	0 0	0 0

For Nifty Next 50 - strike price 68100 expiring on 30DEC2025

Delta for 68100 PE is -0.40

Historical price for 68100 PE is as follows

On 16 Dec NIFTYNXT50 was trading at 68337.20. The strike last trading price was 471.85, which was 5.15 higher than the previous day. The implied volatity was 12.40, the open interest changed by 0 which decreased total open position to 3

On 15 Dec NIFTYNXT50 was trading at 68622.45. The strike last trading price was 460, which was -150.95 lower than the previous day. The implied volatity was 14.37, the open interest changed by 1 which increased total open position to 4

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 610.95, which was -388.05 lower than the previous day. The implied volatity was 15.24, the open interest changed by 0 which decreased total open position to 5

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 999, which was -226 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 999, which was -226 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 999, which was -226 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 1225, which was -154.25 lower than the previous day. The implied volatity was 15.08, the open interest changed by 3 which increased total open position to 4

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 1379.25, which was -1169.05 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 1379.25, which was -1169.05 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 1379.25, which was -1169.05 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 1379.25, which was -1169.05 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 1379.25, which was -1169.05 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 1379.25, which was -1169.05 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 1379.25, which was -1169.05 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 1379.25, which was -1169.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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 1.29, 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