NIFTYNXT50

Nifty Next 50

67830.25 -246.60 (-0.36%)

L: 67332.9 H: 68069.8

Back to Option Chain

Historical option data for NIFTYNXT50
18 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 69400 CE
Delta: 0.22 Vega: 35.98 Theta: -24.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	67830.25	205 ₹ 5,125	-32.15 -803.75	13.72	2 50	0 0	1 25
17 Dec	68076.85	237.15 ₹ 5,928.75	-922.85 -23071.25	-	0 0	0 0	1 25
16 Dec	68337.20	237.15 ₹ 5,928.75	-922.85 -23071.25	-	0 0	0 0	1 25
15 Dec	68622.45	237.15 ₹ 5,928.75	-922.85 -23071.25	-	0 0	0 0	0 0
12 Dec	68509.70	237.15 ₹ 5,928.75	-922.85 -23071.25	-	0 0	0 0	1 25
11 Dec	67939.50	237.15 ₹ 5,928.75	-922.85 -23071.25	-	0 0	0 0	1 25
10 Dec	67572.40	237.15 ₹ 5,928.75	-922.85 -23071.25	-	0 0	0 0	1 25
9 Dec	67704.45	237.15 ₹ 5,928.75	-922.85 -23071.25	10.81	1 25	0 0	0 0
8 Dec	67302.50	1160 ₹ 29,000	-89.7 -2242.50	-	0 0	0 0	0 0
5 Dec	68709.85	1160 ₹ 29,000	-89.7 -2242.50	-	0 0	0 0	0 0
4 Dec	68560.80	1160 ₹ 29,000	-89.7 -2242.50	-	0 0	0 0	0 0
3 Dec	68400.85	1160 ₹ 29,000	-89.7 -2242.50	-	0 0	0 0	0 0
2 Dec	69154.45	1160 ₹ 29,000	-89.7 -2242.50	-	0 0	-1 -25	0 0
1 Dec	69220.60	1160 ₹ 29,000	-89.7 -2242.50	12.71	3 75	0 0	1 25
28 Nov	69137.45	1249.7 ₹ 31,242.5	-1452.7 -36317.50	-	0 0	0 0	0 0
27 Nov	69069.80	1249.7 ₹ 31,242.5	-1452.7 -36317.50	-	0 0	1 25	0 0
26 Nov	69189.40	1249.7 ₹ 31,242.5	-1452.7 -36317.50	12.31	1 25	0 0	0 0
24 Nov	67997.45	0 ₹ 0	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
31 Oct	69824.75	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
27 Oct	69612.20	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

For Nifty Next 50 - strike price 69400 expiring on 30DEC2025

Delta for 69400 CE is 0.22

Historical price for 69400 CE is as follows

On 18 Dec NIFTYNXT50 was trading at 67830.25. The strike last trading price was 205, which was -32.15 lower than the previous day. The implied volatity was 13.72, the open interest changed by 0 which decreased total open position to 1

On 17 Dec NIFTYNXT50 was trading at 68076.85. The strike last trading price was 237.15, which was -922.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec NIFTYNXT50 was trading at 68337.20. The strike last trading price was 237.15, which was -922.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec NIFTYNXT50 was trading at 68622.45. The strike last trading price was 237.15, which was -922.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 237.15, which was -922.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 237.15, which was -922.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 237.15, which was -922.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 237.15, which was -922.85 lower than the previous day. The implied volatity was 10.81, 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 1160, which was -89.7 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 1160, which was -89.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 1160, which was -89.7 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 1160, which was -89.7 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 1160, which was -89.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 1160, which was -89.7 lower than the previous day. The implied volatity was 12.71, the open interest changed by 0 which decreased total open position to 1

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 1249.7, which was -1452.7 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 1249.7, which was -1452.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 1249.7, which was -1452.7 lower than the previous day. The implied volatity was 12.31, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NIFTYNXT50 was trading at 67997.45. 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 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 31 Oct NIFTYNXT50 was trading at 69824.75. 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 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 27 Oct NIFTYNXT50 was trading at 69612.20. 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 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

NIFTYNXT50 30DEC2025 69400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	67830.25	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
17 Dec	68076.85	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
16 Dec	68337.20	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
15 Dec	68622.45	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
12 Dec	68509.70	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
11 Dec	67939.50	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
10 Dec	67572.40	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
9 Dec	67704.45	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
8 Dec	67302.50	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
5 Dec	68709.85	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
3 Dec	68400.85	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	3206.35 ₹ 80,158.75	0 0.00	0.41	0 0	0 0	0 0
1 Dec	69220.60	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	3206.35 ₹ 80,158.75	0 0.00	-	0 0	0 0	0 0
24 Nov	67997.45	0 ₹ 0	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
31 Oct	69824.75	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
27 Oct	69612.20	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

For Nifty Next 50 - strike price 69400 expiring on 30DEC2025

Delta for 69400 PE is -

Historical price for 69400 PE is as follows

On 18 Dec NIFTYNXT50 was trading at 67830.25. The strike last trading price was 3206.35, 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

On 17 Dec NIFTYNXT50 was trading at 68076.85. The strike last trading price was 3206.35, 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

On 16 Dec NIFTYNXT50 was trading at 68337.20. The strike last trading price was 3206.35, 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

On 15 Dec NIFTYNXT50 was trading at 68622.45. The strike last trading price was 3206.35, 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

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 3206.35, 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

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 3206.35, 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

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 3206.35, 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

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 3206.35, 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

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 3206.35, 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

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 3206.35, 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

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 3206.35, 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

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 3206.35, 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

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 3206.35, which was 0 lower than the previous day. The implied volatity was 0.41, 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 3206.35, 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

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 3206.35, 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

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 3206.35, 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

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 3206.35, 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