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 68500 CE
Delta: 0.58 Vega: 59.52 Theta: -28.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	830.5 ₹ 20,762.5	165.45 4136.25	11.02	68 1,700	5 125	103 2,575
11 Dec	67939.50	655.25 ₹ 16,381.25	123.5 3087.50	12.18	47 1,175	1 25	98 2,450
10 Dec	67572.40	531.75 ₹ 13,293.75	-100.65 -2516.25	12.74	26 650	-3 -75	98 2,450
9 Dec	67704.45	634.95 ₹ 15,873.75	64.1 1602.50	12.71	79 1,975	37 925	101 2,525
8 Dec	67302.50	553 ₹ 13,825	-577.9 -14447.50	13.68	59 1,475	8 200	60 1,500
5 Dec	68709.85	1131.75 ₹ 28,293.75	-24.25 -606.25	10.33	68 1,700	6 150	51 1,275
4 Dec	68560.80	1139.95 ₹ 28,498.75	56.4 1410.00	12.04	55 1,375	-4 -100	44 1,100
3 Dec	68400.85	1115.2 ₹ 27,880	-549.8 -13745.00	11.60	82 2,050	21 525	47 1,175
2 Dec	69154.45	1665 ₹ 41,625	-184.35 -4608.75	-	0 0	0 0	0 0
1 Dec	69220.60	1665 ₹ 41,625	-184.35 -4608.75	-	0 0	0 0	0 0
28 Nov	69137.45	1665 ₹ 41,625	-184.35 -4608.75	-	0 0	22 550	0 0
27 Nov	69069.80	1665 ₹ 41,625	-184.35 -4608.75	11.47	37 925	22 550	26 650
26 Nov	69189.40	1855 ₹ 46,375	776.95 19423.75	13.00	4 100	1 25	2 50
24 Nov	67997.45	1078.05 ₹ 26,951.25	-2045.45 -51136.25	11.81	1 25	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 68500 expiring on 30DEC2025

Delta for 68500 CE is 0.58

Historical price for 68500 CE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 830.5, which was 165.45 higher than the previous day. The implied volatity was 11.02, the open interest changed by 5 which increased total open position to 103

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 655.25, which was 123.5 higher than the previous day. The implied volatity was 12.18, the open interest changed by 1 which increased total open position to 98

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 531.75, which was -100.65 lower than the previous day. The implied volatity was 12.74, the open interest changed by -3 which decreased total open position to 98

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 634.95, which was 64.1 higher than the previous day. The implied volatity was 12.71, the open interest changed by 37 which increased total open position to 101

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 553, which was -577.9 lower than the previous day. The implied volatity was 13.68, the open interest changed by 8 which increased total open position to 60

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 1131.75, which was -24.25 lower than the previous day. The implied volatity was 10.33, the open interest changed by 6 which increased total open position to 51

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 1139.95, which was 56.4 higher than the previous day. The implied volatity was 12.04, the open interest changed by -4 which decreased total open position to 44

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 1115.2, which was -549.8 lower than the previous day. The implied volatity was 11.60, the open interest changed by 21 which increased total open position to 47

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 1665, which was -184.35 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 1665, which was -184.35 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 1665, which was -184.35 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 1665, which was -184.35 lower than the previous day. The implied volatity was 11.47, the open interest changed by 22 which increased total open position to 26

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 1855, which was 776.95 higher than the previous day. The implied volatity was 13.00, the open interest changed by 1 which increased total open position to 2

On 24 Nov NIFTYNXT50 was trading at 67997.45. The strike last trading price was 1078.05, which was -2045.45 lower than the previous day. The implied volatity was 11.81, 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 68500 PE
Delta: -0.43 Vega: 59.84 Theta: -13.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	651.2 ₹ 16,280	-309.3 -7732.50	13.07	29 725	12 300	26 650
11 Dec	67939.50	955 ₹ 23,875	22 550.00	13.69	12 300	-4 -100	12 300
10 Dec	67572.40	933 ₹ 23,325	-212.25 -5306.25	8.93	8 200	1 25	15 375
9 Dec	67704.45	1145.25 ₹ 28,631.25	100.8 2520.00	14.21	12 300	0 0	13 325
8 Dec	67302.50	1044.45 ₹ 26,111.25	244.45 6111.25	8.04	14 350	-5 -125	13 325
5 Dec	68709.85	800 ₹ 20,000	16.2 405.00	15.55	168 4,200	16 400	20 500
4 Dec	68560.80	770.25 ₹ 19,256.25	100.25 2506.25	13.69	79 1,975	1 25	4 100
3 Dec	68400.85	670 ₹ 16,750	-7.65 -191.25	-	0 0	1 25	0 0
2 Dec	69154.45	670 ₹ 16,750	-7.65 -191.25	15.52	9 225	3 75	5 125
1 Dec	69220.60	677.65 ₹ 16,941.25	-22.35 -558.75	-	0 0	0 0	0 0
28 Nov	69137.45	677.65 ₹ 16,941.25	-22.35 -558.75	14.82	2 50	0 0	2 50
27 Nov	69069.80	700 ₹ 17,500	-2041.1 -51027.50	14.72	2 50	1 25	1 25
26 Nov	69189.40	2741.1 ₹ 68,527.5	0 0.00	-	0 0	0 0	0 0
24 Nov	67997.45	2741.1 ₹ 68,527.5	0 0.00	0.19	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	1.07	0 0	0 0	0 0

For Nifty Next 50 - strike price 68500 expiring on 30DEC2025

Delta for 68500 PE is -0.43

Historical price for 68500 PE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 651.2, which was -309.3 lower than the previous day. The implied volatity was 13.07, the open interest changed by 12 which increased total open position to 26

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 955, which was 22 higher than the previous day. The implied volatity was 13.69, the open interest changed by -4 which decreased total open position to 12

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 933, which was -212.25 lower than the previous day. The implied volatity was 8.93, the open interest changed by 1 which increased total open position to 15

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 1145.25, which was 100.8 higher than the previous day. The implied volatity was 14.21, the open interest changed by 0 which decreased total open position to 13

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 1044.45, which was 244.45 higher than the previous day. The implied volatity was 8.04, the open interest changed by -5 which decreased total open position to 13

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 800, which was 16.2 higher than the previous day. The implied volatity was 15.55, the open interest changed by 16 which increased total open position to 20

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 770.25, which was 100.25 higher than the previous day. The implied volatity was 13.69, the open interest changed by 1 which increased total open position to 4

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 670, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 670, which was -7.65 lower than the previous day. The implied volatity was 15.52, the open interest changed by 3 which increased total open position to 5

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 677.65, which was -22.35 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 677.65, which was -22.35 lower than the previous day. The implied volatity was 14.82, the open interest changed by 0 which decreased total open position to 2

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 700, which was -2041.1 lower than the previous day. The implied volatity was 14.72, the open interest changed by 1 which increased total open position to 1

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 2741.1, 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 2741.1, which was 0 lower than the previous day. The implied volatity was 0.19, 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 1.07, 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