NIFTYNXT50

Nifty Next 50

68786.9 +264.90 (0.39%)

L: 68272.6 H: 68984.6

Back to Option Chain

Historical option data for NIFTYNXT50
14 Jan 2026 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 27-JAN-2026 69000 CE
Delta: 0.51 Vega: 51.76 Theta: -33.38 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	68786.90	640 ₹ 16,000	53.9 1347.50	11.99	190 4,750	0 0	48 1,200
13 Jan	68522.00	600 ₹ 15,000	-115.05 -2876.25	13.52	43 1,075	5 125	48 1,200
12 Jan	68699.05	701.3 ₹ 17,532.5	19.5 487.50	12.44	126 3,150	8 200	42 1,050
9 Jan	68492.20	694.8 ₹ 17,370	-327.05 -8176.25	12.7	88 2,200	14 350	33 825
8 Jan	69196.10	956 ₹ 23,900	-937.45 -23436.25	11.19	21 525	1 25	18 450
7 Jan	70690.60	1893.45 ₹ 47,336.25	-41.4 -1035.00	-	0 0	0 0	17 425
6 Jan	70602.10	1893.45 ₹ 47,336.25	-41.4 -1035.00	-	4 100	3 75	18 450
5 Jan	70413.40	1934.85 ₹ 48,371.25	-48.7 -1217.50	10.02	7 175	-1 -25	14 350
2 Jan	70416.90	1966 ₹ 49,150	596.2 14905.00	7.69	3 75	-1 -25	15 375
1 Jan	69675.40	1369.8 ₹ 34,245	69.85 1746.25	8.52	54 1,350	12 300	15 375
31 Dec	69364.50	1299.95 ₹ 32,498.75	149.95 3748.75	10.78	3 75	1 25	2 50

30 Dec	68667.75	1150 ₹ 28,750	-2412.2 -60305.00	-	0 0	0 0	1 25
29 Dec	68638.75	0 ₹ 0	- NaN	-	0 0	0 0	0 0
26 Dec	68961.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Dec	68957.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Dec	69096.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Dec	68842.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	68076.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	68337.20	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	68622.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	68509.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	67302.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	68709.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	68400.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	69154.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	69220.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	67997.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Nov	68669.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	69366.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	69299.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 69000 expiring on 27JAN2026

Delta for 69000 CE is 0.51

Historical price for 69000 CE is as follows

On 14 Jan NIFTYNXT50 was trading at 68786.90. The strike last trading price was 640, which was 53.9 higher than the previous day. The implied volatity was 11.99, the open interest changed by 0 which decreased total open position to 48

On 13 Jan NIFTYNXT50 was trading at 68522.00. The strike last trading price was 600, which was -115.05 lower than the previous day. The implied volatity was 13.52, the open interest changed by 5 which increased total open position to 48

On 12 Jan NIFTYNXT50 was trading at 68699.05. The strike last trading price was 701.3, which was 19.5 higher than the previous day. The implied volatity was 12.44, the open interest changed by 8 which increased total open position to 42

On 9 Jan NIFTYNXT50 was trading at 68492.20. The strike last trading price was 694.8, which was -327.05 lower than the previous day. The implied volatity was 12.7, the open interest changed by 14 which increased total open position to 33

On 8 Jan NIFTYNXT50 was trading at 69196.10. The strike last trading price was 956, which was -937.45 lower than the previous day. The implied volatity was 11.19, the open interest changed by 1 which increased total open position to 18

On 7 Jan NIFTYNXT50 was trading at 70690.60. The strike last trading price was 1893.45, which was -41.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 6 Jan NIFTYNXT50 was trading at 70602.10. The strike last trading price was 1893.45, which was -41.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18

On 5 Jan NIFTYNXT50 was trading at 70413.40. The strike last trading price was 1934.85, which was -48.7 lower than the previous day. The implied volatity was 10.02, the open interest changed by -1 which decreased total open position to 14

On 2 Jan NIFTYNXT50 was trading at 70416.90. The strike last trading price was 1966, which was 596.2 higher than the previous day. The implied volatity was 7.69, the open interest changed by -1 which decreased total open position to 15

On 1 Jan NIFTYNXT50 was trading at 69675.40. The strike last trading price was 1369.8, which was 69.85 higher than the previous day. The implied volatity was 8.52, the open interest changed by 12 which increased total open position to 15

On 31 Dec NIFTYNXT50 was trading at 69364.50. The strike last trading price was 1299.95, which was 149.95 higher than the previous day. The implied volatity was 10.78, the open interest changed by 1 which increased total open position to 2

On 30 Dec NIFTYNXT50 was trading at 68667.75. The strike last trading price was 1150, which was -2412.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Dec NIFTYNXT50 was trading at 68638.75. 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

On 26 Dec NIFTYNXT50 was trading at 68961.05. 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 24 Dec NIFTYNXT50 was trading at 68957.25. 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 23 Dec NIFTYNXT50 was trading at 69096.30. 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 22 Dec NIFTYNXT50 was trading at 68842.75. 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 Dec NIFTYNXT50 was trading at 68076.85. 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 Dec NIFTYNXT50 was trading at 68337.20. 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

On 15 Dec NIFTYNXT50 was trading at 68622.45. 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 12 Dec NIFTYNXT50 was trading at 68509.70. 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 Dec NIFTYNXT50 was trading at 67302.50. 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 5 Dec NIFTYNXT50 was trading at 68709.85. 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 4 Dec NIFTYNXT50 was trading at 68560.80. 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 Dec NIFTYNXT50 was trading at 68400.85. 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 2 Dec NIFTYNXT50 was trading at 69154.45. 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 1 Dec NIFTYNXT50 was trading at 69220.60. 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 28 Nov NIFTYNXT50 was trading at 69137.45. 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 27 Nov NIFTYNXT50 was trading at 69069.80. 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 26 Nov NIFTYNXT50 was trading at 69189.40. 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 24 Nov NIFTYNXT50 was trading at 67997.45. 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 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 7 Nov NIFTYNXT50 was trading at 69366.15. 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 6 Nov NIFTYNXT50 was trading at 69299.55. 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

NIFTYNXT50 27JAN2026 69000 PE
Delta: -0.49 Vega: 51.76 Theta: -21.53 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	68786.90	785 ₹ 19,625	-235 -5875.00	15.53	223 5,575	-3 -75	78 1,950
13 Jan	68522.00	1020 ₹ 25,500	190 4750.00	16.45	67 1,675	16 400	81 2,025
12 Jan	68699.05	830 ₹ 20,750	-158.8 -3970.00	15.11	65 1,625	1 25	65 1,625
9 Jan	68492.20	995 ₹ 24,875	328.2 8205.00	15.03	61 1,525	-5 -125	61 1,525
8 Jan	69196.10	708.8 ₹ 17,720	487.8 12195.00	14.69	117 2,925	-11 -275	66 1,650
7 Jan	70690.60	221 ₹ 5,525	-59 -1475.00	13.71	46 1,150	43 1,075	77 1,925
6 Jan	70602.10	280 ₹ 7,000	-60 -1500.00	14.39	12 300	1 25	33 825
5 Jan	70413.40	330 ₹ 8,250	7.95 198.75	14.4	19 475	5 125	31 775
2 Jan	70416.90	350 ₹ 8,750	-175 -4375.00	14.3	89 2,225	21 525	27 675
1 Jan	69675.40	525 ₹ 13,125	-1735.8 -43395.00	13.59	64 1,600	7 175	7 175
31 Dec	69364.50	2260.8 ₹ 56,520	0 0.00	1.08	0 0	0 0	0 0
30 Dec	68667.75	2260.8 ₹ 56,520	0 0.00	-	0 0	0 0	0 0
29 Dec	68638.75	0 ₹ 0	- NaN	-	0 0	0 0	0 0
26 Dec	68961.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Dec	68957.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Dec	69096.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Dec	68842.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	68076.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	68337.20	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	68622.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	68509.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	67302.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	68709.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	68400.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	69154.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	69220.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	67997.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Nov	68669.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	69366.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	69299.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 69000 expiring on 27JAN2026

Delta for 69000 PE is -0.49

Historical price for 69000 PE is as follows

On 14 Jan NIFTYNXT50 was trading at 68786.90. The strike last trading price was 785, which was -235 lower than the previous day. The implied volatity was 15.53, the open interest changed by -3 which decreased total open position to 78

On 13 Jan NIFTYNXT50 was trading at 68522.00. The strike last trading price was 1020, which was 190 higher than the previous day. The implied volatity was 16.45, the open interest changed by 16 which increased total open position to 81

On 12 Jan NIFTYNXT50 was trading at 68699.05. The strike last trading price was 830, which was -158.8 lower than the previous day. The implied volatity was 15.11, the open interest changed by 1 which increased total open position to 65

On 9 Jan NIFTYNXT50 was trading at 68492.20. The strike last trading price was 995, which was 328.2 higher than the previous day. The implied volatity was 15.03, the open interest changed by -5 which decreased total open position to 61

On 8 Jan NIFTYNXT50 was trading at 69196.10. The strike last trading price was 708.8, which was 487.8 higher than the previous day. The implied volatity was 14.69, the open interest changed by -11 which decreased total open position to 66

On 7 Jan NIFTYNXT50 was trading at 70690.60. The strike last trading price was 221, which was -59 lower than the previous day. The implied volatity was 13.71, the open interest changed by 43 which increased total open position to 77

On 6 Jan NIFTYNXT50 was trading at 70602.10. The strike last trading price was 280, which was -60 lower than the previous day. The implied volatity was 14.39, the open interest changed by 1 which increased total open position to 33

On 5 Jan NIFTYNXT50 was trading at 70413.40. The strike last trading price was 330, which was 7.95 higher than the previous day. The implied volatity was 14.4, the open interest changed by 5 which increased total open position to 31

On 2 Jan NIFTYNXT50 was trading at 70416.90. The strike last trading price was 350, which was -175 lower than the previous day. The implied volatity was 14.3, the open interest changed by 21 which increased total open position to 27

On 1 Jan NIFTYNXT50 was trading at 69675.40. The strike last trading price was 525, which was -1735.8 lower than the previous day. The implied volatity was 13.59, the open interest changed by 7 which increased total open position to 7

On 31 Dec NIFTYNXT50 was trading at 69364.50. The strike last trading price was 2260.8, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0

On 30 Dec NIFTYNXT50 was trading at 68667.75. The strike last trading price was 2260.8, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD