NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
16 Jan 2026 04:10 PM IST
| 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 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 14 Jan | 68786.90 | 3454.7 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 13 Jan | 68522.00 | 3454.7 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 12 Jan | 68699.05 | 3454.7 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 9 Jan | 68492.20 | 3454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 69196.10 | 3454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 70690.60 | 3454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 70602.10 | 3454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 70413.40 | 3454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 70416.90 | 3454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 69675.40 | 3454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 69364.50 | 3454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 68667.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 68638.75 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 68961.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 68957.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 69096.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 68842.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 67302.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 68709.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 68400.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 69154.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 69220.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 69137.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 69069.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Nov | 69189.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Nov | 68669.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Nov | 69567.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Nov | 69635.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Nov | 69643.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Nov | 69629.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Nov | 69366.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Nov | 69299.55 | 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 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 68786.90 | 2350.3 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 68522.00 | 2350.3 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 68699.05 | 2350.3 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 68492.20 | 2350.3 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 69196.10 | 2350.3 | 0 | 0.42 | 0 | 0 | 0 |
| 7 Jan | 70690.60 | 2350.3 | 0 | 2.63 | 0 | 0 | 0 |
| 6 Jan | 70602.10 | 2350.3 | 0 | 2.48 | 0 | 0 | 0 |
| 5 Jan | 70413.40 | 2350.3 | 0 | 2.22 | 0 | 0 | 0 |
| 2 Jan | 70416.90 | 2350.3 | 0 | 2.2 | 0 | 0 | 0 |
| 1 Jan | 69675.40 | 2350.3 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 69364.50 | 2350.3 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 68667.75 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 68638.75 | 0 | - | - | 0 | 0 | 0 |
| 26 Dec | 68961.05 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 68957.25 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 69096.30 | 0 | 0 | 0.63 | 0 | 0 | 0 |
| 22 Dec | 68842.75 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 67302.50 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 68709.85 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 68400.85 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 69154.45 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 69220.60 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 69137.45 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 69069.80 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Nov | 69189.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Nov | 68669.15 | - | - | - | 0 | 0 | 0 |
| 20 Nov | 69567.75 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Nov | 69635.85 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Nov | 69643.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Nov | 69629.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Nov | 69366.15 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Nov | 69299.55 | 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 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 0.63, 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































































































































































































































