NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
04 Mar 2026 09:10 AM IST
| NIFTYNXT50 30-MAR-2026 69000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 67555.30 | 3018.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 68650.25 | 3018.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 69710.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 70628.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 70399.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 69778.45 | - | - | - | 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 | |||||||||
| 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 | |||||||||
| 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 | |||||||||
| 2 Jan | 70416.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 69675.40 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 69364.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Next 50 - strike price 69000 expiring on 30MAR2026
Delta for 69000 CE is -
Historical price for 69000 CE is as follows
On 4 Mar NIFTYNXT50 was trading at 67555.30. The strike last trading price was 3018.95, 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 3018.95, 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 27 Feb NIFTYNXT50 was trading at 69710.90. 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 26 Feb NIFTYNXT50 was trading at 70628.50. 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 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 -, 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 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 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
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 2 Jan NIFTYNXT50 was trading at 70416.90. 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 1 Jan NIFTYNXT50 was trading at 69675.40. 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 31 Dec NIFTYNXT50 was trading at 69364.50. 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 30MAR2026 69000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 67555.30 | 1245.05 | -1084.45 | - | 18 | 0 | 13 |
| 2 Mar | 68650.25 | 1245.05 | -1084.45 | 17.74 | 18 | 13 | 13 |
| 27 Feb | 69710.90 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 70628.50 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 70399.25 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 69778.45 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 69723.10 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 69453.65 | 2329.5 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 69028.75 | 2329.5 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 70334.35 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 69868.75 | 2329.5 | 0 | 1.3 | 0 | 0 | 0 |
| 16 Feb | 69496.75 | 2329.5 | 0 | 0.64 | 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 | 0.93 | 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 | 0.78 | 0 | 0 | 0 |
| 3 Feb | 68849.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 66864.45 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 67110.90 | 0 | 0 | 0.79 | 0 | 0 | 0 |
| 19 Jan | 68693.90 | 0 | 0 | 0.93 | 0 | 0 | 0 |
| 16 Jan | 68857.90 | 0 | 0 | 0.9 | 0 | 0 | 0 |
| 14 Jan | 68786.90 | 0 | 0 | 0.72 | 0 | 0 | 0 |
| 13 Jan | 68522.00 | 0 | 0 | 0.86 | 0 | 0 | 0 |
| 12 Jan | 68699.05 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 68492.20 | 0 | 0 | 1.2 | 0 | 0 | 0 |
| 8 Jan | 69196.10 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 70416.90 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 69675.40 | 0 | - | - | 0 | 0 | 0 |
| 31 Dec | 69364.50 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 69000 expiring on 30MAR2026
Delta for 69000 PE is -
Historical price for 69000 PE is as follows
On 4 Mar NIFTYNXT50 was trading at 67555.30. The strike last trading price was 1245.05, which was -1084.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Mar NIFTYNXT50 was trading at 68650.25. The strike last trading price was 1245.05, which was -1084.45 lower than the previous day. The implied volatity was 17.74, the open interest changed by 13 which increased total open position to 13
On 27 Feb NIFTYNXT50 was trading at 69710.90. 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 26 Feb NIFTYNXT50 was trading at 70628.50. 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 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 -, 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 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 2329.5, 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 2329.5, 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 2329.5, 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 16 Feb NIFTYNXT50 was trading at 69496.75. The strike last trading price was 2329.5, which was 0 lower than the previous day. The implied volatity was 0.64, 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 0.93, 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 0.78, 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 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 0.79, 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 0.93, 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 0.9, 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 0.72, 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 0.86, 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 1.2, 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 2 Jan NIFTYNXT50 was trading at 70416.90. 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 1 Jan NIFTYNXT50 was trading at 69675.40. 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 31 Dec NIFTYNXT50 was trading at 69364.50. 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
