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 68400 CE
Delta: 0.60 Vega: 58.69 Theta: -28.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	880 ₹ 22,000	360.05 9001.25	10.89	1 25	0 0	2 50
11 Dec	67939.50	519.95 ₹ 12,998.75	-130 -3250.00	-	0 0	0 0	2 50
10 Dec	67572.40	519.95 ₹ 12,998.75	-130 -3250.00	-	0 0	0 0	2 50
9 Dec	67704.45	519.95 ₹ 12,998.75	-130 -3250.00	10.24	5 125	-3 -75	3 75
8 Dec	67302.50	649.95 ₹ 16,248.75	-2523.25 -63081.25	14.65	6 150	5 125	5 125
5 Dec	68709.85	3173.2 ₹ 79,330	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	3173.2 ₹ 79,330	0 0.00	-	0 0	0 0	0 0

3 Dec	68400.85	3173.2 ₹ 79,330	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	3173.2 ₹ 79,330	0 0.00	-	0 0	0 0	0 0
1 Dec	69220.60	3173.2 ₹ 79,330	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	3173.2 ₹ 79,330	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	3173.2 ₹ 79,330	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	3173.2 ₹ 79,330	0 0.00	-	0 0	0 0	0 0
24 Nov	67997.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	68669.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	69567.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	69635.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	69786.85	0 ₹ 0	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 68400 expiring on 30DEC2025

Delta for 68400 CE is 0.60

Historical price for 68400 CE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 880, which was 360.05 higher than the previous day. The implied volatity was 10.89, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 519.95, which was -130 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 519.95, which was -130 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 519.95, which was -130 lower than the previous day. The implied volatity was 10.24, the open interest changed by -3 which decreased total open position to 3

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 649.95, which was -2523.25 lower than the previous day. The implied volatity was 14.65, the open interest changed by 5 which increased total open position to 5

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 3173.2, 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 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 3173.2, 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 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 3173.2, 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 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 3173.2, 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 3173.2, 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 3173.2, 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 3173.2, 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 3173.2, 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 24 Nov NIFTYNXT50 was trading at 67997.45. 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

On 21 Nov NIFTYNXT50 was trading at 68669.15. 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 20 Nov NIFTYNXT50 was trading at 69567.75. 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 19 Nov NIFTYNXT50 was trading at 69635.85. 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 14 Nov NIFTYNXT50 was trading at 69786.85. 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 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 68400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	1442.2 ₹ 36,055	738.95 18473.75	-	0 0	0 0	7 175
11 Dec	67939.50	1442.2 ₹ 36,055	738.95 18473.75	22.43	1 25	0 0	6 150
10 Dec	67572.40	701.15 ₹ 17,528.75	-1991.15 -49778.75	-	0 0	0 0	6 150
9 Dec	67704.45	701.15 ₹ 17,528.75	-1991.15 -49778.75	-	0 0	0 0	6 150
8 Dec	67302.50	701.15 ₹ 17,528.75	-1991.15 -49778.75	-	0 0	0 0	6 150
5 Dec	68709.85	701.15 ₹ 17,528.75	-1991.15 -49778.75	14.69	8 200	5 125	5 125
4 Dec	68560.80	2692.3 ₹ 67,307.5	0 0.00	0.77	0 0	0 0	0 0
3 Dec	68400.85	2692.3 ₹ 67,307.5	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	2692.3 ₹ 67,307.5	0 0.00	1.62	0 0	0 0	0 0
1 Dec	69220.60	2692.3 ₹ 67,307.5	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	2692.3 ₹ 67,307.5	0 0.00	1.57	0 0	0 0	0 0
27 Nov	69069.80	2692.3 ₹ 67,307.5	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	2692.3 ₹ 67,307.5	0 0.00	1.59	0 0	0 0	0 0
24 Nov	67997.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	68669.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	69567.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	69635.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	69786.85	0 ₹ 0	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	1.09	0 0	0 0	0 0

For Nifty Next 50 - strike price 68400 expiring on 30DEC2025

Delta for 68400 PE is -

Historical price for 68400 PE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 1442.2, which was 738.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 1442.2, which was 738.95 higher than the previous day. The implied volatity was 22.43, 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 701.15, which was -1991.15 lower 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 701.15, which was -1991.15 lower 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 701.15, which was -1991.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 701.15, which was -1991.15 lower than the previous day. The implied volatity was 14.69, the open interest changed by 5 which increased total open position to 5

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 2692.3, which was 0 lower than the previous day. The implied volatity was 0.77, 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 2692.3, 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 2692.3, which was 0 lower than the previous day. The implied volatity was 1.62, 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 2692.3, 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 2692.3, which was 0 lower than the previous day. The implied volatity was 1.57, 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 2692.3, 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 2692.3, which was 0 lower than the previous day. The implied volatity was 1.59, 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 1.09, 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