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 69000 CE
Delta: 0.46 Vega: 60.36 Theta: -27.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	600 ₹ 15,000	139.25 3481.25	11.40	30 750	0 0	74 1,850
11 Dec	67939.50	461.2 ₹ 11,530	80.4 2010.00	12.26	51 1,275	6 150	74 1,850
10 Dec	67572.40	365 ₹ 9,125	-111.75 -2793.75	12.67	47 1,175	-3 -75	68 1,700
9 Dec	67704.45	469.95 ₹ 11,748.75	26.35 658.75	13.01	82 2,050	10 250	69 1,725
8 Dec	67302.50	440 ₹ 11,000	-458.9 -11472.50	14.43	63 1,575	10 250	58 1,450
5 Dec	68709.85	912.25 ₹ 22,806.25	30.2 755.00	11.35	118 2,950	8 200	47 1,175
4 Dec	68560.80	851.05 ₹ 21,276.25	2.55 63.75	11.73	38 950	9 225	39 975
3 Dec	68400.85	846 ₹ 21,150	-441.5 -11037.50	11.55	111 2,775	10 250	34 850
2 Dec	69154.45	1284.95 ₹ 32,123.75	-65.05 -1626.25	11.65	8 200	-2 -50	23 575
1 Dec	69220.60	1350 ₹ 33,750	-10 -250.00	12.18	5 125	2 50	25 625
28 Nov	69137.45	1360 ₹ 34,000	11.5 287.50	11.53	46 1,150	5 125	23 575
27 Nov	69069.80	1364 ₹ 34,100	-27.4 -685.00	11.73	35 875	11 275	18 450
26 Nov	69189.40	1391.4 ₹ 34,785	453.4 11335.00	11.18	40 1,000	6 150	7 175
24 Nov	67997.45	938 ₹ 23,450	-1946.3 -48657.50	13.13	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
28 Oct	69258.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	69355.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	69434.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	69450.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	69356.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	69453.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	69113.55	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
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

For Nifty Next 50 - strike price 69000 expiring on 30DEC2025

Delta for 69000 CE is 0.46

Historical price for 69000 CE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 600, which was 139.25 higher than the previous day. The implied volatity was 11.40, the open interest changed by 0 which decreased total open position to 74

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 461.2, which was 80.4 higher than the previous day. The implied volatity was 12.26, the open interest changed by 6 which increased total open position to 74

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 365, which was -111.75 lower than the previous day. The implied volatity was 12.67, the open interest changed by -3 which decreased total open position to 68

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 469.95, which was 26.35 higher than the previous day. The implied volatity was 13.01, the open interest changed by 10 which increased total open position to 69

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 440, which was -458.9 lower than the previous day. The implied volatity was 14.43, the open interest changed by 10 which increased total open position to 58

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 912.25, which was 30.2 higher than the previous day. The implied volatity was 11.35, the open interest changed by 8 which increased total open position to 47

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 851.05, which was 2.55 higher than the previous day. The implied volatity was 11.73, the open interest changed by 9 which increased total open position to 39

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 846, which was -441.5 lower than the previous day. The implied volatity was 11.55, the open interest changed by 10 which increased total open position to 34

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 1284.95, which was -65.05 lower than the previous day. The implied volatity was 11.65, the open interest changed by -2 which decreased total open position to 23

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 1350, which was -10 lower than the previous day. The implied volatity was 12.18, the open interest changed by 2 which increased total open position to 25

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 1360, which was 11.5 higher than the previous day. The implied volatity was 11.53, the open interest changed by 5 which increased total open position to 23

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 1364, which was -27.4 lower than the previous day. The implied volatity was 11.73, the open interest changed by 11 which increased total open position to 18

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 1391.4, which was 453.4 higher than the previous day. The implied volatity was 11.18, the open interest changed by 6 which increased total open position to 7

On 24 Nov NIFTYNXT50 was trading at 67997.45. The strike last trading price was 938, which was -1946.3 lower than the previous day. The implied volatity was 13.13, 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 28 Oct NIFTYNXT50 was trading at 69258.25. 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 24 Oct NIFTYNXT50 was trading at 69355.90. 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 23 Oct NIFTYNXT50 was trading at 69434.35. 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 20 Oct NIFTYNXT50 was trading at 69450.35. 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 17 Oct NIFTYNXT50 was trading at 69356.05. 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 16 Oct NIFTYNXT50 was trading at 69453.20. 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 15 Oct NIFTYNXT50 was trading at 69113.55. 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 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 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

NIFTYNXT50 30DEC2025 69000 PE
Delta: -0.53 Vega: 60.48 Theta: -13.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	946 ₹ 23,650	-353.8 -8845.00	13.93	3 75	0 0	42 1,050
11 Dec	67939.50	1299.8 ₹ 32,495	-116 -2900.00	14.55	10 250	0 0	42 1,050
10 Dec	67572.40	1415.8 ₹ 35,395	-29.6 -740.00	11.30	21 525	0 0	47 1,175
9 Dec	67704.45	1445.4 ₹ 36,135	-386.1 -9652.50	14.09	13 325	-2 -50	47 1,175
8 Dec	67302.50	1814.9 ₹ 45,372.5	891.5 22287.50	15.34	21 525	-5 -125	49 1,225
5 Dec	68709.85	900 ₹ 22,500	-98.95 -2473.75	13.86	111 2,775	-3 -75	53 1,325
4 Dec	68560.80	1006.15 ₹ 25,153.75	-124.45 -3111.25	13.73	128 3,200	9 225	56 1,400
3 Dec	68400.85	1147.2 ₹ 28,680	316.4 7910.00	15.27	186 4,650	-12 -300	48 1,200
2 Dec	69154.45	831.3 ₹ 20,782.5	12.5 312.50	15.14	104 2,600	1 25	60 1,500
1 Dec	69220.60	850 ₹ 21,250	19.6 490.00	15.22	41 1,025	0 0	58 1,450
28 Nov	69137.45	830.4 ₹ 20,760	-33.6 -840.00	14.38	148 3,700	3 75	58 1,450
27 Nov	69069.80	864 ₹ 21,600	-31.95 -798.75	14.39	114 2,850	0 0	53 1,325
26 Nov	69189.40	859.4 ₹ 21,485	-2134.95 -53373.75	14.56	264 6,600	52 1,300	52 1,300
24 Nov	67997.45	2994.35 ₹ 74,858.75	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
28 Oct	69258.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	69355.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	69434.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	69450.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	69356.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	69453.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	69113.55	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
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

For Nifty Next 50 - strike price 69000 expiring on 30DEC2025

Delta for 69000 PE is -0.53

Historical price for 69000 PE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 946, which was -353.8 lower than the previous day. The implied volatity was 13.93, the open interest changed by 0 which decreased total open position to 42

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 1299.8, which was -116 lower than the previous day. The implied volatity was 14.55, the open interest changed by 0 which decreased total open position to 42

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 1415.8, which was -29.6 lower than the previous day. The implied volatity was 11.30, the open interest changed by 0 which decreased total open position to 47

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 1445.4, which was -386.1 lower than the previous day. The implied volatity was 14.09, the open interest changed by -2 which decreased total open position to 47

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 1814.9, which was 891.5 higher than the previous day. The implied volatity was 15.34, the open interest changed by -5 which decreased total open position to 49

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 900, which was -98.95 lower than the previous day. The implied volatity was 13.86, the open interest changed by -3 which decreased total open position to 53

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 1006.15, which was -124.45 lower than the previous day. The implied volatity was 13.73, the open interest changed by 9 which increased total open position to 56

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 1147.2, which was 316.4 higher than the previous day. The implied volatity was 15.27, the open interest changed by -12 which decreased total open position to 48

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 831.3, which was 12.5 higher than the previous day. The implied volatity was 15.14, the open interest changed by 1 which increased total open position to 60

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 850, which was 19.6 higher than the previous day. The implied volatity was 15.22, the open interest changed by 0 which decreased total open position to 58

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 830.4, which was -33.6 lower than the previous day. The implied volatity was 14.38, the open interest changed by 3 which increased total open position to 58

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 864, which was -31.95 lower than the previous day. The implied volatity was 14.39, the open interest changed by 0 which decreased total open position to 53

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 859.4, which was -2134.95 lower than the previous day. The implied volatity was 14.56, the open interest changed by 52 which increased total open position to 52

On 24 Nov NIFTYNXT50 was trading at 67997.45. The strike last trading price was 2994.35, 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

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