NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
17 Mar 2026 04:10 PM IST
| NIFTYNXT50 30-MAR-2026 69200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 65021.60 | 2917.3 | 0 | 7.81 | 0 | 0 | 0 | |||||||||
| 16 Mar | 64462.30 | 2917.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 64691.45 | 2917.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 66424.55 | 2917.3 | 0 | 3.62 | 0 | 0 | 0 | |||||||||
| 11 Mar | 66498.65 | 2917.3 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 10 Mar | 67227.95 | 2917.3 | 0 | 2.21 | 0 | 0 | 0 | |||||||||
| 9 Mar | 66070.65 | 2917.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 67476.65 | 2917.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 67722.20 | 2917.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 66799.40 | 2917.3 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 2 Mar | 68650.25 | 2917.3 | 0 | - | 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 | |||||||||
| 20 Jan | 67110.90 | - | - | - | 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 | |||||||||
| 5 Jan | 70413.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 70416.90 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 69675.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 69364.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Next 50 - strike price 69200 expiring on 30MAR2026
Delta for 69200 CE is 0
Historical price for 69200 CE is as follows
On 17 Mar NIFTYNXT50 was trading at 65021.60. The strike last trading price was 2917.3, which was 0 lower than the previous day. The implied volatity was 7.81, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NIFTYNXT50 was trading at 64462.30. The strike last trading price was 2917.3, 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 Mar NIFTYNXT50 was trading at 64691.45. The strike last trading price was 2917.3, 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 Mar NIFTYNXT50 was trading at 66424.55. The strike last trading price was 2917.3, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NIFTYNXT50 was trading at 66498.65. The strike last trading price was 2917.3, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NIFTYNXT50 was trading at 67227.95. The strike last trading price was 2917.3, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NIFTYNXT50 was trading at 66070.65. The strike last trading price was 2917.3, 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 6 Mar NIFTYNXT50 was trading at 67476.65. The strike last trading price was 2917.3, 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 5 Mar NIFTYNXT50 was trading at 67722.20. The strike last trading price was 2917.3, 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 4 Mar NIFTYNXT50 was trading at 66799.40. The strike last trading price was 2917.3, which was 0 lower than the previous day. The implied volatity was 0.08, 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 2917.3, 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 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 20 Jan NIFTYNXT50 was trading at 67110.90. 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 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 5 Jan NIFTYNXT50 was trading at 70413.40. 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 Jan NIFTYNXT50 was trading at 70416.90. 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 1 Jan NIFTYNXT50 was trading at 69675.40. 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 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 69200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 65021.60 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 64462.30 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 64691.45 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 66424.55 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 66498.65 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 67227.95 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 66070.65 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 67476.65 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 67722.20 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 66799.40 | 2424.9 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 68650.25 | 2424.9 | 0 | - | 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 | 1.1 | 0 | 0 | 0 |
| 16 Feb | 69496.75 | 0 | 0 | 0.46 | 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 | 0.74 | 0 | 0 | 0 |
| 6 Feb | 69058.40 | 0 | 0 | 0.69 | 0 | 0 | 0 |
| 5 Feb | 68970.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 69298.55 | 0 | 0 | 0.61 | 0 | 0 | 0 |
| 3 Feb | 68849.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 67110.90 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 68693.90 | 0 | 0 | 0.78 | 0 | 0 | 0 |
| 16 Jan | 68857.90 | 0 | 0 | 0.75 | 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 | 1.11 | 0 | 0 | 0 |
| 8 Jan | 69196.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 70413.40 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 70416.90 | 0 | - | - | 0 | 0 | 0 |
| 1 Jan | 69675.40 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 69364.50 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 69200 expiring on 30MAR2026
Delta for 69200 PE is -
Historical price for 69200 PE is as follows
On 17 Mar NIFTYNXT50 was trading at 65021.60. The strike last trading price was 2424.9, 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 Mar NIFTYNXT50 was trading at 64462.30. The strike last trading price was 2424.9, 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 Mar NIFTYNXT50 was trading at 64691.45. The strike last trading price was 2424.9, 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 Mar NIFTYNXT50 was trading at 66424.55. The strike last trading price was 2424.9, 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 11 Mar NIFTYNXT50 was trading at 66498.65. The strike last trading price was 2424.9, 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 Mar NIFTYNXT50 was trading at 67227.95. The strike last trading price was 2424.9, 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 Mar NIFTYNXT50 was trading at 66070.65. The strike last trading price was 2424.9, 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 Mar NIFTYNXT50 was trading at 67476.65. The strike last trading price was 2424.9, 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 Mar NIFTYNXT50 was trading at 67722.20. The strike last trading price was 2424.9, 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 Mar NIFTYNXT50 was trading at 66799.40. The strike last trading price was 2424.9, 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 2424.9, 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 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 1.1, 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 0.46, 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 0.74, 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 0.69, 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 0.61, 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 20 Jan NIFTYNXT50 was trading at 67110.90. 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 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 0.78, 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 0.75, 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 1.11, 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 5 Jan NIFTYNXT50 was trading at 70413.40. 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 Jan NIFTYNXT50 was trading at 70416.90. 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 1 Jan NIFTYNXT50 was trading at 69675.40. 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 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
