NIFTYNXT50

Nifty Next 50

68076.85 -260.35 (-0.38%)

L: 67915.85 H: 68646.15

Back to Option Chain

Historical option data for NIFTYNXT50
17 Dec 2025 04:00 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 68200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	68076.85	755.1 ₹ 18,877.5	255.1 6377.50	-	0 0	0 0	2 50
16 Dec	68337.20	755.1 ₹ 18,877.5	255.1 6377.50	10.96	5 125	0 0	1 25
15 Dec	68622.45	500 ₹ 12,500	-2773.65 -69341.25	-	0 0	0 0	0 0
12 Dec	68509.70	500 ₹ 12,500	-2773.65 -69341.25	-	0 0	0 0	1 25
11 Dec	67939.50	500 ₹ 12,500	-2773.65 -69341.25	-	0 0	0 0	1 25
10 Dec	67572.40	500 ₹ 12,500	-2773.65 -69341.25	-	0 0	0 0	1 25
9 Dec	67704.45	500 ₹ 12,500	-2773.65 -69341.25	8.41	1 25	0 0	0 0
8 Dec	67302.50	3273.65 ₹ 81,841.25	0 0.00	0.76	0 0	0 0	0 0
5 Dec	68709.85	3273.65 ₹ 81,841.25	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	3273.65 ₹ 81,841.25	0 0.00	-	0 0	0 0	0 0
3 Dec	68400.85	3273.65 ₹ 81,841.25	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	3273.65 ₹ 81,841.25	0 0.00	-	0 0	0 0	0 0
1 Dec	69220.60	3273.65 ₹ 81,841.25	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	3273.65 ₹ 81,841.25	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	3273.65 ₹ 81,841.25	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	3273.65 ₹ 81,841.25	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
10 Oct	68687.25	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
7 Oct	68671.20	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 68200 expiring on 30DEC2025

Delta for 68200 CE is -

Historical price for 68200 CE is as follows

On 17 Dec NIFTYNXT50 was trading at 68076.85. The strike last trading price was 755.1, which was 255.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec NIFTYNXT50 was trading at 68337.20. The strike last trading price was 755.1, which was 255.1 higher than the previous day. The implied volatity was 10.96, the open interest changed by 0 which decreased total open position to 1

On 15 Dec NIFTYNXT50 was trading at 68622.45. The strike last trading price was 500, which was -2773.65 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 500, which was -2773.65 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 500, which was -2773.65 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 500, which was -2773.65 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 500, which was -2773.65 lower than the previous day. The implied volatity was 8.41, 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 3273.65, which was 0 lower than the previous day. The implied volatity was 0.76, 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 3273.65, 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 3273.65, 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 3273.65, 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 3273.65, 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 3273.65, 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 3273.65, 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 3273.65, 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 3273.65, 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 10 Oct NIFTYNXT50 was trading at 68687.25. 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 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 7 Oct NIFTYNXT50 was trading at 68671.20. 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 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 68200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	68076.85	660.85 ₹ 16,521.25	-289.1 -7227.50	-	0 0	0 0	4 100
16 Dec	68337.20	660.85 ₹ 16,521.25	-289.1 -7227.50	15.21	6 150	0 0	6 150
15 Dec	68622.45	949.95 ₹ 23,748.75	-849.75 -21243.75	22.91	3 75	0 0	6 150
12 Dec	68509.70	1799.7 ₹ 44,992.5	1094.7 27367.50	-	0 0	0 0	6 150
11 Dec	67939.50	1799.7 ₹ 44,992.5	1094.7 27367.50	-	0 0	0 0	6 150
10 Dec	67572.40	1799.7 ₹ 44,992.5	1094.7 27367.50	-	0 0	0 0	6 150
9 Dec	67704.45	1799.7 ₹ 44,992.5	1094.7 27367.50	-	1 25	0 0	6 150
8 Dec	67302.50	1799.7 ₹ 44,992.5	1094.7 27367.50	23.01	1 25	0 0	7 175
5 Dec	68709.85	705 ₹ 17,625	-1890.8 -47270.00	-	0 0	0 0	0 0
4 Dec	68560.80	705 ₹ 17,625	-1890.8 -47270.00	-	0 0	0 0	0 0
3 Dec	68400.85	705 ₹ 17,625	-1890.8 -47270.00	-	0 0	0 0	0 0
2 Dec	69154.45	705 ₹ 17,625	-1890.8 -47270.00	-	0 0	0 0	0 0
1 Dec	69220.60	705 ₹ 17,625	-1890.8 -47270.00	-	0 0	0 0	0 0
28 Nov	69137.45	705 ₹ 17,625	-1890.8 -47270.00	-	0 0	0 0	0 0
27 Nov	69069.80	705 ₹ 17,625	-1890.8 -47270.00	-	0 0	7 175	0 0
26 Nov	69189.40	705 ₹ 17,625	-1890.8 -47270.00	16.29	16 400	9 225	9 225
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
10 Oct	68687.25	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
7 Oct	68671.20	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	1.22	0 0	0 0	0 0

For Nifty Next 50 - strike price 68200 expiring on 30DEC2025

Delta for 68200 PE is -

Historical price for 68200 PE is as follows

On 17 Dec NIFTYNXT50 was trading at 68076.85. The strike last trading price was 660.85, which was -289.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec NIFTYNXT50 was trading at 68337.20. The strike last trading price was 660.85, which was -289.1 lower than the previous day. The implied volatity was 15.21, the open interest changed by 0 which decreased total open position to 6

On 15 Dec NIFTYNXT50 was trading at 68622.45. The strike last trading price was 949.95, which was -849.75 lower than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 6

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 1799.7, which was 1094.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 1799.7, which was 1094.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 1799.7, which was 1094.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 1799.7, which was 1094.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 1799.7, which was 1094.7 higher than the previous day. The implied volatity was 23.01, the open interest changed by 0 which decreased total open position to 7

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 705, which was -1890.8 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 705, which was -1890.8 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 705, which was -1890.8 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 705, which was -1890.8 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 705, which was -1890.8 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 705, which was -1890.8 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 705, which was -1890.8 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 705, which was -1890.8 lower than the previous day. The implied volatity was 16.29, the open interest changed by 9 which increased total open position to 9

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 1.22, 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