NIFTYNXT50

Nifty Next 50

68492.2 -703.90 (-1.02%)

L: 68258.75 H: 69530.7

Back to Option Chain

Historical option data for NIFTYNXT50
09 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 69500 CE
Delta: 0.37 Vega: 57.49 Theta: -26.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	68492.20	480 ₹ 12,000	-310 -7750.00	12.52	91 2,275	12 300	42 1,050

8 Jan	69196.10	750 ₹ 18,750	-949.95 -23748.75	12.21	115 2,875	2 50	26 650
7 Jan	70690.60	1699.95 ₹ 42,498.75	199.35 4983.75	10.34	4 100	0 0	24 600
6 Jan	70602.10	1500.6 ₹ 37,515	-122.4 -3060.00	6.11	2 50	-1 -25	24 600
5 Jan	70413.40	1623 ₹ 40,575	506 12650.00	-	0 0	0 0	25 625
2 Jan	70416.90	1623 ₹ 40,575	506 12650.00	9.62	8 200	2 50	25 625
1 Jan	69675.40	1115.05 ₹ 27,876.25	129.35 3233.75	9.98	81 2,025	0 0	24 600
31 Dec	69364.50	970 ₹ 24,250	-2327.5 -58187.50	10.41	178 4,450	24 600	24 600
30 Dec	68667.75	3297.5 ₹ 82,437.5	0 0.00	-	0 0	0 0	0 0
29 Dec	68638.75	3297.5 ₹ 82,437.5	0 0.00	-	0 0	0 0	0 0
23 Dec	69096.30	0 ₹ 0	0 0.00	-	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
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
14 Nov	69786.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	69851.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	69807.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	69725.10	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
31 Oct	69824.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 69500 expiring on 27JAN2026

Delta for 69500 CE is 0.37

Historical price for 69500 CE is as follows

On 9 Jan NIFTYNXT50 was trading at 68492.20. The strike last trading price was 480, which was -310 lower than the previous day. The implied volatity was 12.52, the open interest changed by 12 which increased total open position to 42

On 8 Jan NIFTYNXT50 was trading at 69196.10. The strike last trading price was 750, which was -949.95 lower than the previous day. The implied volatity was 12.21, the open interest changed by 2 which increased total open position to 26

On 7 Jan NIFTYNXT50 was trading at 70690.60. The strike last trading price was 1699.95, which was 199.35 higher than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 24

On 6 Jan NIFTYNXT50 was trading at 70602.10. The strike last trading price was 1500.6, which was -122.4 lower than the previous day. The implied volatity was 6.11, the open interest changed by -1 which decreased total open position to 24

On 5 Jan NIFTYNXT50 was trading at 70413.40. The strike last trading price was 1623, which was 506 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 2 Jan NIFTYNXT50 was trading at 70416.90. The strike last trading price was 1623, which was 506 higher than the previous day. The implied volatity was 9.62, the open interest changed by 2 which increased total open position to 25

On 1 Jan NIFTYNXT50 was trading at 69675.40. The strike last trading price was 1115.05, which was 129.35 higher than the previous day. The implied volatity was 9.98, the open interest changed by 0 which decreased total open position to 24

On 31 Dec NIFTYNXT50 was trading at 69364.50. The strike last trading price was 970, which was -2327.5 lower than the previous day. The implied volatity was 10.41, the open interest changed by 24 which increased total open position to 24

On 30 Dec NIFTYNXT50 was trading at 68667.75. The strike last trading price was 3297.5, 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 3297.5, 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 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 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 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 13 Nov NIFTYNXT50 was trading at 69851.65. 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 12 Nov NIFTYNXT50 was trading at 69807.95. 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 11 Nov NIFTYNXT50 was trading at 69725.10. 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 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

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

NIFTYNXT50 27JAN2026 69500 PE
Delta: -0.65 Vega: 56.51 Theta: -4.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	68492.20	1050 ₹ 26,250	186.9 4672.50	11.01	5 125	1 25	18 450
8 Jan	69196.10	864 ₹ 21,600	492.35 12308.75	13.44	88 2,200	-4 -100	17 425
7 Jan	70690.60	371.65 ₹ 9,291.25	-6.35 -158.75	14.51	13 325	-5 -125	21 525
6 Jan	70602.10	376 ₹ 9,400	-71.35 -1783.75	13.93	7 175	2 50	24 600
5 Jan	70413.40	419.6 ₹ 10,490	-16.45 -411.25	13.64	139 3,475	-4 -100	23 575
2 Jan	70416.90	436.05 ₹ 10,901.25	-271.8 -6795.00	13.54	10 250	5 125	26 650
1 Jan	69675.40	664 ₹ 16,600	-191.1 -4777.50	12.99	114 2,850	-7 -175	22 550
31 Dec	69364.50	855.2 ₹ 21,380	-243.8 -6095.00	13.61	89 2,225	23 575	29 725
30 Dec	68667.75	1099 ₹ 27,475	120 3000.00	-	0 0	0 0	6 150
29 Dec	68638.75	1099 ₹ 27,475	120 3000.00	11.85	5 125	3 75	5 125
23 Dec	69096.30	0 ₹ 0	0 0.00	-	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
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
14 Nov	69786.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	69851.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	69807.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	69725.10	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
31 Oct	69824.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 69500 expiring on 27JAN2026

Delta for 69500 PE is -0.65

Historical price for 69500 PE is as follows

On 9 Jan NIFTYNXT50 was trading at 68492.20. The strike last trading price was 1050, which was 186.9 higher than the previous day. The implied volatity was 11.01, the open interest changed by 1 which increased total open position to 18

On 8 Jan NIFTYNXT50 was trading at 69196.10. The strike last trading price was 864, which was 492.35 higher than the previous day. The implied volatity was 13.44, the open interest changed by -4 which decreased total open position to 17

On 7 Jan NIFTYNXT50 was trading at 70690.60. The strike last trading price was 371.65, which was -6.35 lower than the previous day. The implied volatity was 14.51, the open interest changed by -5 which decreased total open position to 21

On 6 Jan NIFTYNXT50 was trading at 70602.10. The strike last trading price was 376, which was -71.35 lower than the previous day. The implied volatity was 13.93, the open interest changed by 2 which increased total open position to 24

On 5 Jan NIFTYNXT50 was trading at 70413.40. The strike last trading price was 419.6, which was -16.45 lower than the previous day. The implied volatity was 13.64, the open interest changed by -4 which decreased total open position to 23

On 2 Jan NIFTYNXT50 was trading at 70416.90. The strike last trading price was 436.05, which was -271.8 lower than the previous day. The implied volatity was 13.54, the open interest changed by 5 which increased total open position to 26

On 1 Jan NIFTYNXT50 was trading at 69675.40. The strike last trading price was 664, which was -191.1 lower than the previous day. The implied volatity was 12.99, the open interest changed by -7 which decreased total open position to 22

On 31 Dec NIFTYNXT50 was trading at 69364.50. The strike last trading price was 855.2, which was -243.8 lower than the previous day. The implied volatity was 13.61, the open interest changed by 23 which increased total open position to 29

On 30 Dec NIFTYNXT50 was trading at 68667.75. The strike last trading price was 1099, which was 120 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 29 Dec NIFTYNXT50 was trading at 68638.75. The strike last trading price was 1099, which was 120 higher than the previous day. The implied volatity was 11.85, the open interest changed by 3 which increased total open position to 5

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