NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
21 Apr 2026 11:50 PM IST
| NIFTYNXT50 28-Apr-2026 (6d) 69000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.2
Theta: -24.99
Gamma: 0.00012
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 70824.45 | 2002 | 239.75 | 16.57 | 3 | 0 | 48 | |||||||||
| 20 Apr | 70341.00 | 1601.15 | -227.3499999999999 | 18.84 | 106 | -2 | 48 | |||||||||
| 17 Apr | 70273.80 | 1800 | 718.55 | 19.19 | 55 | 27 | 49 | |||||||||
| 16 Apr | 69300.60 | 1139 | 317 | 17.63 | 51 | 9 | 21 | |||||||||
| 15 Apr | 68569.35 | 822 | -1240.5 | 18.67 | 16 | 11 | 11 | |||||||||
| 5 Mar | 67722.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 66799.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 68650.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 70399.25 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 69778.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 69723.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 69453.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 69028.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 70334.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 69868.75 | 0 | 0 | - | 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 | |||||||||
For Nifty Next 50 - strike price 69000 expiring on 28APR2026
Delta for 69000 CE is 0.88
Historical price for 69000 CE is as follows
On 21 Apr NIFTYNXT50 was trading at 70824.45. The strike last trading price was 2002, which was 239.75 higher than the previous day. The implied volatity was 16.57, the open interest changed by 0 which decreased total open position to 48
On 20 Apr NIFTYNXT50 was trading at 70341.00. The strike last trading price was 1601.15, which was -227.3499999999999 lower than the previous day. The implied volatity was 18.84, the open interest changed by -2 which decreased total open position to 48
On 17 Apr NIFTYNXT50 was trading at 70273.80. The strike last trading price was 1800, which was 718.55 higher than the previous day. The implied volatity was 19.19, the open interest changed by 27 which increased total open position to 49
On 16 Apr NIFTYNXT50 was trading at 69300.60. The strike last trading price was 1139, which was 317 higher than the previous day. The implied volatity was 17.63, the open interest changed by 9 which increased total open position to 21
On 15 Apr NIFTYNXT50 was trading at 68569.35. The strike last trading price was 822, which was -1240.5 lower than the previous day. The implied volatity was 18.67, the open interest changed by 11 which increased total open position to 11
On 5 Mar NIFTYNXT50 was trading at 67722.20. 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 4 Mar NIFTYNXT50 was trading at 66799.40. 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 2 Mar NIFTYNXT50 was trading at 68650.25. 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 25 Feb NIFTYNXT50 was trading at 70399.25. 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 24 Feb NIFTYNXT50 was trading at 69778.45. 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 23 Feb NIFTYNXT50 was trading at 69723.10. 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 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 18 Feb NIFTYNXT50 was trading at 70334.35. 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 17 Feb NIFTYNXT50 was trading at 69868.75. 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 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
| NIFTYNXT50 28-Apr-2026 (6d) 69000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.25
Theta: -27.48
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 70824.45 | 187.15 | -222.85 | 20.4 | 23 | 6 | 35 |
| 20 Apr | 70341.00 | 410 | -46.14999999999998 | 22.63 | 9 | -2 | 30 |
| 17 Apr | 70273.80 | 438.75 | -395.6 | 19.8 | 97 | 15 | 33 |
| 16 Apr | 69300.60 | 852.95 | -335.64999999999986 | 21.15 | 72 | 14 | 17 |
| 15 Apr | 68569.35 | 1188.6 | -2120.7000000000003 | 19.68 | 3 | 2 | 2 |
| 5 Mar | 67722.20 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 66799.40 | 0 | 0 | 0.62 | 0 | 0 | 0 |
| 2 Mar | 68650.25 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 70399.25 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 69778.45 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 69723.10 | 0 | 0 | 1.3 | 0 | 0 | 0 |
| 20 Feb | 69453.65 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 69028.75 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 70334.35 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 69868.75 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 69496.75 | 0 | 0 | 0.92 | 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 | 1.09 | 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 | 1.03 | 0 | 0 | 0 |
| 3 Feb | 68849.40 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 69000 expiring on 28APR2026
Delta for 69000 PE is -0.17
Historical price for 69000 PE is as follows
On 21 Apr NIFTYNXT50 was trading at 70824.45. The strike last trading price was 187.15, which was -222.85 lower than the previous day. The implied volatity was 20.4, the open interest changed by 6 which increased total open position to 35
On 20 Apr NIFTYNXT50 was trading at 70341.00. The strike last trading price was 410, which was -46.14999999999998 lower than the previous day. The implied volatity was 22.63, the open interest changed by -2 which decreased total open position to 30
On 17 Apr NIFTYNXT50 was trading at 70273.80. The strike last trading price was 438.75, which was -395.6 lower than the previous day. The implied volatity was 19.8, the open interest changed by 15 which increased total open position to 33
On 16 Apr NIFTYNXT50 was trading at 69300.60. The strike last trading price was 852.95, which was -335.64999999999986 lower than the previous day. The implied volatity was 21.15, the open interest changed by 14 which increased total open position to 17
On 15 Apr NIFTYNXT50 was trading at 68569.35. The strike last trading price was 1188.6, which was -2120.7000000000003 lower than the previous day. The implied volatity was 19.68, the open interest changed by 2 which increased total open position to 2
On 5 Mar NIFTYNXT50 was trading at 67722.20. 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 4 Mar NIFTYNXT50 was trading at 66799.40. 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 2 Mar NIFTYNXT50 was trading at 68650.25. 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 25 Feb NIFTYNXT50 was trading at 70399.25. 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 24 Feb NIFTYNXT50 was trading at 69778.45. 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 23 Feb NIFTYNXT50 was trading at 69723.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.3, 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 18 Feb NIFTYNXT50 was trading at 70334.35. 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 17 Feb NIFTYNXT50 was trading at 69868.75. 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 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 0.92, 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 1.09, 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 1.03, 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
