NIFTYNXT50

Nifty Next 50

68857.9 +71.00 (0.10%)

L: 68593.15 H: 69358.6

Back to Option Chain

Historical option data for NIFTYNXT50
16 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 69200 CE
Delta: 0 Vega: 0.02 Theta: 0 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

16 Jan	68857.90	3454.7 ₹ 86,367.5	0 0.00	0.42	0 0	0 0	0 0
14 Jan	68786.90	3454.7 ₹ 86,367.5	0 0.00	0.31	0 0	0 0	0 0
13 Jan	68522.00	3454.7 ₹ 86,367.5	0 0.00	0.43	0 0	0 0	0 0
12 Jan	68699.05	3454.7 ₹ 86,367.5	0 0.00	0.32	0 0	0 0	0 0
9 Jan	68492.20	3454.7 ₹ 86,367.5	0 0.00	-	0 0	0 0	0 0
8 Jan	69196.10	3454.7 ₹ 86,367.5	0 0.00	-	0 0	0 0	0 0
7 Jan	70690.60	3454.7 ₹ 86,367.5	0 0.00	-	0 0	0 0	0 0
6 Jan	70602.10	3454.7 ₹ 86,367.5	0 0.00	-	0 0	0 0	0 0
5 Jan	70413.40	3454.7 ₹ 86,367.5	0 0.00	-	0 0	0 0	0 0
2 Jan	70416.90	3454.7 ₹ 86,367.5	0 0.00	-	0 0	0 0	0 0
1 Jan	69675.40	3454.7 ₹ 86,367.5	0 0.00	-	0 0	0 0	0 0
31 Dec	69364.50	3454.7 ₹ 86,367.5	0 0.00	-	0 0	0 0	0 0
30 Dec	68667.75	0 ₹ 0	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
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
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
21 Nov	68669.15	- ₹ NaN	- NaN	-	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
18 Nov	69643.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	69629.20	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 69200 expiring on 27JAN2026

Delta for 69200 CE is 0

Historical price for 69200 CE is as follows

On 16 Jan NIFTYNXT50 was trading at 68857.90. The strike last trading price was 3454.7, which was 0 lower than the previous day. The implied volatity was 0.42, 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 3454.7, which was 0 lower than the previous day. The implied volatity was 0.31, 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 3454.7, which was 0 lower than the previous day. The implied volatity was 0.43, 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 3454.7, which was 0 lower than the previous day. The implied volatity was 0.32, 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 3454.7, 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 3454.7, 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 Jan NIFTYNXT50 was trading at 70690.60. The strike last trading price was 3454.7, 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 Jan NIFTYNXT50 was trading at 70602.10. The strike last trading price was 3454.7, 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 Jan NIFTYNXT50 was trading at 70413.40. The strike last trading price was 3454.7, 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 3454.7, 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 3454.7, 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 31 Dec NIFTYNXT50 was trading at 69364.50. The strike last trading price was 3454.7, 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 30 Dec NIFTYNXT50 was trading at 68667.75. 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 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 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 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 21 Nov NIFTYNXT50 was trading at 68669.15. 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 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 18 Nov NIFTYNXT50 was trading at 69643.50. 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

On 10 Nov NIFTYNXT50 was trading at 69629.20. 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 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 69200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	68857.90	2350.3 ₹ 58,757.5	0 0.00	-	0 0	0 0	0 0
14 Jan	68786.90	2350.3 ₹ 58,757.5	0 0.00	-	0 0	0 0	0 0
13 Jan	68522.00	2350.3 ₹ 58,757.5	0 0.00	-	0 0	0 0	0 0
12 Jan	68699.05	2350.3 ₹ 58,757.5	0 0.00	-	0 0	0 0	0 0
9 Jan	68492.20	2350.3 ₹ 58,757.5	0 0.00	-	0 0	0 0	0 0
8 Jan	69196.10	2350.3 ₹ 58,757.5	0 0.00	0.42	0 0	0 0	0 0
7 Jan	70690.60	2350.3 ₹ 58,757.5	0 0.00	2.63	0 0	0 0	0 0
6 Jan	70602.10	2350.3 ₹ 58,757.5	0 0.00	2.48	0 0	0 0	0 0
5 Jan	70413.40	2350.3 ₹ 58,757.5	0 0.00	2.22	0 0	0 0	0 0
2 Jan	70416.90	2350.3 ₹ 58,757.5	0 0.00	2.2	0 0	0 0	0 0
1 Jan	69675.40	2350.3 ₹ 58,757.5	0 0.00	-	0 0	0 0	0 0
31 Dec	69364.50	2350.3 ₹ 58,757.5	0 0.00	-	0 0	0 0	0 0
30 Dec	68667.75	0 ₹ 0	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	0.63	0 0	0 0	0 0
22 Dec	68842.75	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
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
21 Nov	68669.15	- ₹ NaN	- NaN	-	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
18 Nov	69643.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	69629.20	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 69200 expiring on 27JAN2026

Delta for 69200 PE is -

Historical price for 69200 PE is as follows

On 16 Jan NIFTYNXT50 was trading at 68857.90. The strike last trading price was 2350.3, 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 2350.3, 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 2350.3, 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 2350.3, 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 2350.3, 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 2350.3, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0

On 7 Jan NIFTYNXT50 was trading at 70690.60. The strike last trading price was 2350.3, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0

On 6 Jan NIFTYNXT50 was trading at 70602.10. The strike last trading price was 2350.3, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0

On 5 Jan NIFTYNXT50 was trading at 70413.40. The strike last trading price was 2350.3, which was 0 lower than the previous day. The implied volatity was 2.22, 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 2350.3, which was 0 lower than the previous day. The implied volatity was 2.2, 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 2350.3, 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 31 Dec NIFTYNXT50 was trading at 69364.50. The strike last trading price was 2350.3, 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 0.63, 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