NIFTYNXT50

Nifty Next 50

68509.7 +570.20 (0.84%)

L: 68031.85 H: 68564

Back to Option Chain

Historical option data for NIFTYNXT50
12 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 69500 CE
Delta: 0.36 Vega: 56.61 Theta: -25.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	422.95 ₹ 10,573.75	122.95 3073.75	11.74	24 600	-3 -75	47 1,175
11 Dec	67939.50	300 ₹ 7,500	9.95 248.75	12.07	15 375	3 75	50 1,250
10 Dec	67572.40	290.05 ₹ 7,251.25	-49.1 -1227.50	13.66	28 700	2 50	46 1,150
9 Dec	67704.45	339.15 ₹ 8,478.75	15.5 387.50	13.25	34 850	7 175	45 1,125
8 Dec	67302.50	297 ₹ 7,425	-373.65 -9341.25	14.07	22 550	10 250	39 975

5 Dec	68709.85	682.05 ₹ 17,051.25	24.5 612.50	11.48	85 2,125	-3 -75	29 725
4 Dec	68560.80	637.05 ₹ 15,926.25	-1.95 -48.75	11.84	17 425	-1 -25	31 775
3 Dec	68400.85	666 ₹ 16,650	-316.2 -7905.00	12.11	67 1,675	3 75	33 825
2 Dec	69154.45	968 ₹ 24,200	-88.2 -2205.00	11.23	119 2,975	15 375	30 750
1 Dec	69220.60	1040.05 ₹ 26,001.25	-22.95 -573.75	11.85	16 400	1 25	16 400
28 Nov	69137.45	1063 ₹ 26,575	8 200.00	11.40	7 175	1 25	15 375
27 Nov	69069.80	1055 ₹ 26,375	-113.5 -2837.50	11.40	61 1,525	7 175	14 350
26 Nov	69189.40	1168.5 ₹ 29,212.5	-1489.7 -37242.50	12.00	19 475	7 175	7 175
25 Nov	68172.45	2658.2 ₹ 66,455	0 0.00	-	0 0	0 0	0 0
24 Nov	67997.45	2658.2 ₹ 66,455	0 0.00	0.91	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 69500 expiring on 30DEC2025

Delta for 69500 CE is 0.36

Historical price for 69500 CE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 422.95, which was 122.95 higher than the previous day. The implied volatity was 11.74, the open interest changed by -3 which decreased total open position to 47

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 300, which was 9.95 higher than the previous day. The implied volatity was 12.07, the open interest changed by 3 which increased total open position to 50

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 290.05, which was -49.1 lower than the previous day. The implied volatity was 13.66, the open interest changed by 2 which increased total open position to 46

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 339.15, which was 15.5 higher than the previous day. The implied volatity was 13.25, the open interest changed by 7 which increased total open position to 45

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 297, which was -373.65 lower than the previous day. The implied volatity was 14.07, the open interest changed by 10 which increased total open position to 39

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 682.05, which was 24.5 higher than the previous day. The implied volatity was 11.48, the open interest changed by -3 which decreased total open position to 29

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 637.05, which was -1.95 lower than the previous day. The implied volatity was 11.84, the open interest changed by -1 which decreased total open position to 31

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 666, which was -316.2 lower than the previous day. The implied volatity was 12.11, the open interest changed by 3 which increased total open position to 33

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 968, which was -88.2 lower than the previous day. The implied volatity was 11.23, the open interest changed by 15 which increased total open position to 30

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 1040.05, which was -22.95 lower than the previous day. The implied volatity was 11.85, the open interest changed by 1 which increased total open position to 16

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 1063, which was 8 higher than the previous day. The implied volatity was 11.40, the open interest changed by 1 which increased total open position to 15

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 1055, which was -113.5 lower than the previous day. The implied volatity was 11.40, the open interest changed by 7 which increased total open position to 14

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 1168.5, which was -1489.7 lower than the previous day. The implied volatity was 12.00, the open interest changed by 7 which increased total open position to 7

On 25 Nov NIFTYNXT50 was trading at 68172.45. The strike last trading price was 2658.2, 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 Nov NIFTYNXT50 was trading at 67997.45. The strike last trading price was 2658.2, which was 0 lower than the previous day. The implied volatity was 0.91, 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 69500 PE
Delta: -0.58 Vega: 59.30 Theta: -20.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	68509.70	1555 ₹ 38,875	-545 -13625.00	19.32	1 25	0 0	6 150
11 Dec	67939.50	2100 ₹ 52,500	600 15000.00	-	0 0	0 0	6 150
10 Dec	67572.40	2100 ₹ 52,500	600 15000.00	-	0 0	0 0	6 150
9 Dec	67704.45	2100 ₹ 52,500	600 15000.00	-	0 0	1 25	0 0
8 Dec	67302.50	2100 ₹ 52,500	600 15000.00	13.74	1 25	0 0	5 125
5 Dec	68709.85	1500 ₹ 37,500	447.9 11197.50	-	0 0	0 0	0 0
4 Dec	68560.80	1500 ₹ 37,500	447.9 11197.50	-	0 0	0 0	0 0
3 Dec	68400.85	1500 ₹ 37,500	447.9 11197.50	16.38	1 25	0 0	5 125
2 Dec	69154.45	1052.1 ₹ 26,302.5	15.1 377.50	15.14	6 150	2 50	6 150
1 Dec	69220.60	1037 ₹ 25,925	-8.5 -212.50	14.79	3 75	0 0	3 75
28 Nov	69137.45	1045.5 ₹ 26,137.5	-27.45 -686.25	14.34	6 150	0 0	3 75
27 Nov	69069.80	1072.95 ₹ 26,823.75	-2187.7 -54692.50	-	0 0	0 0	0 0
26 Nov	69189.40	1072.95 ₹ 26,823.75	-2187.7 -54692.50	-	0 0	3 75	0 0
25 Nov	68172.45	1072.95 ₹ 26,823.75	-2187.7 -54692.50	8.29	3 75	2 50	2 50
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 69500 expiring on 30DEC2025

Delta for 69500 PE is -0.58

Historical price for 69500 PE is as follows

On 12 Dec NIFTYNXT50 was trading at 68509.70. The strike last trading price was 1555, which was -545 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 6

On 11 Dec NIFTYNXT50 was trading at 67939.50. The strike last trading price was 2100, which was 600 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 2100, which was 600 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 2100, which was 600 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 2100, which was 600 higher than the previous day. The implied volatity was 13.74, the open interest changed by 0 which decreased total open position to 5

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 1500, which was 447.9 higher 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 1500, which was 447.9 higher 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 1500, which was 447.9 higher than the previous day. The implied volatity was 16.38, the open interest changed by 0 which decreased total open position to 5

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 1052.1, which was 15.1 higher than the previous day. The implied volatity was 15.14, the open interest changed by 2 which increased total open position to 6

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 1037, which was -8.5 lower than the previous day. The implied volatity was 14.79, the open interest changed by 0 which decreased total open position to 3

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 1045.5, which was -27.45 lower than the previous day. The implied volatity was 14.34, the open interest changed by 0 which decreased total open position to 3

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 1072.95, which was -2187.7 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 1072.95, which was -2187.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov NIFTYNXT50 was trading at 68172.45. The strike last trading price was 1072.95, which was -2187.7 lower than the previous day. The implied volatity was 8.29, the open interest changed by 2 which increased total open position to 2

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

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