[--[65.84.65.76]--]

NIFTYNXT50

Nifty Next 50
63788.55 -902.90 (-1.40%)
L: 63525.5 H: 64969.5

Back to Option Chain


Historical option data for NIFTYNXT50

16 Mar 2026 09:10 AM IST
NIFTYNXT50 30-MAR-2026 68800 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
16 Mar 64621.55 3122.95 0 - 0 0 0
13 Mar 64691.45 3122.95 0 - 0 0 0
12 Mar 66424.55 3122.95 0 3.24 0 0 0
11 Mar 66498.65 3122.95 0 1.83 0 0 0
10 Mar 67227.95 3122.95 0 1.64 0 0 0
9 Mar 66070.65 3122.95 0 - 0 0 0
6 Mar 67476.65 3122.95 0 1.17 0 0 0
5 Mar 67722.20 3122.95 0 - 0 0 0
4 Mar 66799.40 3122.95 0 - 0 0 0
2 Mar 68650.25 3122.95 0 - 0 0 0
23 Feb 69723.10 - - - 0 0 0
20 Feb 69453.65 0 0 - 0 0 0
19 Feb 69028.75 0 0 - 0 0 0
17 Feb 69868.75 - - - 0 0 0
16 Feb 69496.75 0 0 - 0 0 0
13 Feb 68826.75 0 0 - 0 0 0
10 Feb 69829.60 - - - 0 0 0
9 Feb 69729.35 0 0 - 0 0 0
6 Feb 69058.40 0 0 - 0 0 0
5 Feb 68970.40 0 0 - 0 0 0
4 Feb 69298.55 0 0 - 0 0 0
3 Feb 68849.40 0 0 - 0 0 0
1 Feb 66360.55 - - - 0 0 0
30 Jan 67839.85 0 0 - 0 0 0
29 Jan 68409.75 0 0 - 0 0 0
21 Jan 66864.45 - - - 0 0 0
20 Jan 67110.90 0 0 - 0 0 0
19 Jan 68693.90 0 0 - 0 0 0
16 Jan 68857.90 0 0 - 0 0 0
14 Jan 68786.90 0 0 - 0 0 0
13 Jan 68522.00 0 0 - 0 0 0
12 Jan 68699.05 0 0 - 0 0 0
9 Jan 68492.20 0 0 - 0 0 0
8 Jan 69196.10 0 0 - 0 0 0
1 Jan 69675.40 - - - 0 0 0
31 Dec 69364.50 0 - - 0 0 0


For Nifty Next 50 - strike price 68800 expiring on 30MAR2026

Delta for 68800 CE is -

Historical price for 68800 CE is as follows

On 16 Mar NIFTYNXT50 was trading at 64621.55. The strike last trading price was 3122.95, 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 Mar NIFTYNXT50 was trading at 64691.45. The strike last trading price was 3122.95, 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 Mar NIFTYNXT50 was trading at 66424.55. The strike last trading price was 3122.95, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0


On 11 Mar NIFTYNXT50 was trading at 66498.65. The strike last trading price was 3122.95, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0


On 10 Mar NIFTYNXT50 was trading at 67227.95. The strike last trading price was 3122.95, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0


On 9 Mar NIFTYNXT50 was trading at 66070.65. The strike last trading price was 3122.95, 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 Mar NIFTYNXT50 was trading at 67476.65. The strike last trading price was 3122.95, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0


On 5 Mar NIFTYNXT50 was trading at 67722.20. The strike last trading price was 3122.95, 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 Mar NIFTYNXT50 was trading at 66799.40. The strike last trading price was 3122.95, 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 Mar NIFTYNXT50 was trading at 68650.25. The strike last trading price was 3122.95, 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 23 Feb NIFTYNXT50 was trading at 69723.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Feb NIFTYNXT50 was trading at 69453.65. 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 19 Feb NIFTYNXT50 was trading at 69028.75. 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 17 Feb NIFTYNXT50 was trading at 69868.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Feb NIFTYNXT50 was trading at 69496.75. 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 13 Feb NIFTYNXT50 was trading at 68826.75. 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 10 Feb NIFTYNXT50 was trading at 69829.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Feb NIFTYNXT50 was trading at 69729.35. 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 Feb NIFTYNXT50 was trading at 69058.40. 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 5 Feb NIFTYNXT50 was trading at 68970.40. 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 4 Feb NIFTYNXT50 was trading at 69298.55. 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 Feb NIFTYNXT50 was trading at 68849.40. 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 1 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Jan NIFTYNXT50 was trading at 67839.85. 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 29 Jan NIFTYNXT50 was trading at 68409.75. 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 21 Jan NIFTYNXT50 was trading at 66864.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Jan NIFTYNXT50 was trading at 67110.90. 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


On 19 Jan NIFTYNXT50 was trading at 68693.90. 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


On 16 Jan NIFTYNXT50 was trading at 68857.90. 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


On 14 Jan NIFTYNXT50 was trading at 68786.90. 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


On 13 Jan NIFTYNXT50 was trading at 68522.00. 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 12 Jan NIFTYNXT50 was trading at 68699.05. 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 Jan NIFTYNXT50 was trading at 68492.20. 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 8 Jan NIFTYNXT50 was trading at 69196.10. 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 1 Jan NIFTYNXT50 was trading at 69675.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Dec NIFTYNXT50 was trading at 69364.50. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


NIFTYNXT50 30MAR2026 68800 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
16 Mar 64621.55 2236.45 0 - 0 0 0
13 Mar 64691.45 2236.45 0 - 0 0 0
12 Mar 66424.55 2236.45 0 - 0 0 0
11 Mar 66498.65 2236.45 0 - 0 0 0
10 Mar 67227.95 2236.45 0 - 0 0 0
9 Mar 66070.65 2236.45 0 - 0 0 0
6 Mar 67476.65 2236.45 0 - 0 0 0
5 Mar 67722.20 2236.45 0 - 0 0 0
4 Mar 66799.40 2236.45 0 0.47 0 0 0
2 Mar 68650.25 2236.45 0 - 0 0 0
23 Feb 69723.10 - - - 0 0 0
20 Feb 69453.65 0 0 - 0 0 0
19 Feb 69028.75 0 0 - 0 0 0
17 Feb 69868.75 - - - 0 0 0
16 Feb 69496.75 0 0 0.84 0 0 0
13 Feb 68826.75 0 0 - 0 0 0
10 Feb 69829.60 - - - 0 0 0
9 Feb 69729.35 0 0 1.12 0 0 0
6 Feb 69058.40 0 0 1.06 0 0 0
5 Feb 68970.40 0 0 - 0 0 0
4 Feb 69298.55 0 0 0.96 0 0 0
3 Feb 68849.40 0 0 - 0 0 0
1 Feb 66360.55 - - - 0 0 0
30 Jan 67839.85 0 0 0.62 0 0 0
29 Jan 68409.75 0 0 - 0 0 0
21 Jan 66864.45 - - - 0 0 0
20 Jan 67110.90 0 0 0.95 0 0 0
19 Jan 68693.90 0 0 1.09 0 0 0
16 Jan 68857.90 0 0 1.06 0 0 0
14 Jan 68786.90 0 0 0.87 0 0 0
13 Jan 68522.00 0 0 1.01 0 0 0
12 Jan 68699.05 0 0 0.86 0 0 0
9 Jan 68492.20 0 0 - 0 0 0
8 Jan 69196.10 0 0 - 0 0 0
1 Jan 69675.40 - - - 0 0 0
31 Dec 69364.50 0 - - 0 0 0


For Nifty Next 50 - strike price 68800 expiring on 30MAR2026

Delta for 68800 PE is -

Historical price for 68800 PE is as follows

On 16 Mar NIFTYNXT50 was trading at 64621.55. The strike last trading price was 2236.45, 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 Mar NIFTYNXT50 was trading at 64691.45. The strike last trading price was 2236.45, 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 Mar NIFTYNXT50 was trading at 66424.55. The strike last trading price was 2236.45, 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 Mar NIFTYNXT50 was trading at 66498.65. The strike last trading price was 2236.45, 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 Mar NIFTYNXT50 was trading at 67227.95. The strike last trading price was 2236.45, 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 Mar NIFTYNXT50 was trading at 66070.65. The strike last trading price was 2236.45, 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 Mar NIFTYNXT50 was trading at 67476.65. The strike last trading price was 2236.45, 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 5 Mar NIFTYNXT50 was trading at 67722.20. The strike last trading price was 2236.45, 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 Mar NIFTYNXT50 was trading at 66799.40. The strike last trading price was 2236.45, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0


On 2 Mar NIFTYNXT50 was trading at 68650.25. The strike last trading price was 2236.45, 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 23 Feb NIFTYNXT50 was trading at 69723.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Feb NIFTYNXT50 was trading at 69453.65. 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 19 Feb NIFTYNXT50 was trading at 69028.75. 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 17 Feb NIFTYNXT50 was trading at 69868.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Feb NIFTYNXT50 was trading at 69496.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0


On 13 Feb NIFTYNXT50 was trading at 68826.75. 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 10 Feb NIFTYNXT50 was trading at 69829.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Feb NIFTYNXT50 was trading at 69729.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0


On 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0


On 5 Feb NIFTYNXT50 was trading at 68970.40. 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 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0


On 3 Feb NIFTYNXT50 was trading at 68849.40. 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 1 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0


On 29 Jan NIFTYNXT50 was trading at 68409.75. 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 21 Jan NIFTYNXT50 was trading at 66864.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Jan NIFTYNXT50 was trading at 67110.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0


On 19 Jan NIFTYNXT50 was trading at 68693.90. 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


On 16 Jan NIFTYNXT50 was trading at 68857.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0


On 14 Jan NIFTYNXT50 was trading at 68786.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0


On 13 Jan NIFTYNXT50 was trading at 68522.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0


On 12 Jan NIFTYNXT50 was trading at 68699.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0


On 9 Jan NIFTYNXT50 was trading at 68492.20. 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 8 Jan NIFTYNXT50 was trading at 69196.10. 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 1 Jan NIFTYNXT50 was trading at 69675.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Dec NIFTYNXT50 was trading at 69364.50. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0