NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
25 Feb 2026 04:10 PM IST
| NIFTYNXT50 30-MAR-2026 69500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 70399.25 | 1300 | -1468.95 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 69778.45 | 1300 | -1468.95 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 69723.10 | 1300 | -1468.95 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 69453.65 | 1300 | -1468.95 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 69028.75 | 1300 | -1468.95 | 13.83 | 1 | 0 | 0 | |||||||||
| 18 Feb | 70334.35 | 0 | 0 | - | 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 | |||||||||
| 12 Feb | 69916.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 70216.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 69829.60 | 0 | 0 | - | 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 | |||||||||
| 12 Jan | 68699.05 | - | - | - | 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 69500 expiring on 30MAR2026
Delta for 69500 CE is -
Historical price for 69500 CE is as follows
On 25 Feb NIFTYNXT50 was trading at 70399.25. The strike last trading price was 1300, which was -1468.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb NIFTYNXT50 was trading at 69778.45. The strike last trading price was 1300, which was -1468.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb NIFTYNXT50 was trading at 69723.10. The strike last trading price was 1300, which was -1468.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb NIFTYNXT50 was trading at 69453.65. The strike last trading price was 1300, which was -1468.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb NIFTYNXT50 was trading at 69028.75. The strike last trading price was 1300, which was -1468.95 lower than the previous day. The implied volatity was 13.83, 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 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 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 12 Feb NIFTYNXT50 was trading at 69916.10. 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 11 Feb NIFTYNXT50 was trading at 70216.55. 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 10 Feb NIFTYNXT50 was trading at 69829.60. 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 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 12 Jan NIFTYNXT50 was trading at 68699.05. 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 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 69500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 70399.25 | 1199 | -1373.1 | - | 0 | 0 | 1 |
| 24 Feb | 69778.45 | 1199 | -1373.1 | - | 0 | 0 | 1 |
| 23 Feb | 69723.10 | 1199 | -1373.1 | - | 0 | 0 | 1 |
| 20 Feb | 69453.65 | 1199 | -1373.1 | - | 1 | 0 | 0 |
| 19 Feb | 69028.75 | 2572.1 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 70334.35 | 2572.1 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 69868.75 | 2572.1 | 0 | 0.8 | 0 | 0 | 0 |
| 16 Feb | 69496.75 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 68826.75 | 0 | 0 | 1.24 | 0 | 0 | 0 |
| 12 Feb | 69916.10 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 70216.55 | 0 | 0 | 1.17 | 0 | 0 | 0 |
| 10 Feb | 69829.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 69729.35 | 0 | 0 | 0.46 | 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 |
| 12 Jan | 68699.05 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 68492.20 | 0 | 0 | 0.89 | 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 69500 expiring on 30MAR2026
Delta for 69500 PE is -
Historical price for 69500 PE is as follows
On 25 Feb NIFTYNXT50 was trading at 70399.25. The strike last trading price was 1199, which was -1373.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb NIFTYNXT50 was trading at 69778.45. The strike last trading price was 1199, which was -1373.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb NIFTYNXT50 was trading at 69723.10. The strike last trading price was 1199, which was -1373.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb NIFTYNXT50 was trading at 69453.65. The strike last trading price was 1199, which was -1373.1 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 2572.1, 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 2572.1, 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 Feb NIFTYNXT50 was trading at 69868.75. The strike last trading price was 2572.1, which was 0 lower than the previous day. The implied volatity was 0.8, 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 1.24, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NIFTYNXT50 was trading at 69916.10. 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 11 Feb NIFTYNXT50 was trading at 70216.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.17, 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 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 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 0.46, 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 12 Jan NIFTYNXT50 was trading at 68699.05. 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 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 0.89, 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
