NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
02 Mar 2026 04:10 PM IST
| NIFTYNXT50 30-MAR-2026 69900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 68650.25 | 2579.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 69710.90 | 2579.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 70628.50 | 2579.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 70399.25 | 2579.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 69453.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 69028.75 | 0 | 0 | - | 0 | 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 | |||||||||
| 4 Feb | 69298.55 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 68849.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 70602.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 70413.40 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 70416.90 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 69675.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Next 50 - strike price 69900 expiring on 30MAR2026
Delta for 69900 CE is -
Historical price for 69900 CE is as follows
On 2 Mar NIFTYNXT50 was trading at 68650.25. The strike last trading price was 2579.6, 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 Feb NIFTYNXT50 was trading at 69710.90. The strike last trading price was 2579.6, 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 Feb NIFTYNXT50 was trading at 70628.50. The strike last trading price was 2579.6, 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 25 Feb NIFTYNXT50 was trading at 70399.25. The strike last trading price was 2579.6, 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 Feb NIFTYNXT50 was trading at 69453.65. 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 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 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 4 Feb NIFTYNXT50 was trading at 69298.55. 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 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 6 Jan NIFTYNXT50 was trading at 70602.10. 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 5 Jan NIFTYNXT50 was trading at 70413.40. 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 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
| NIFTYNXT50 30MAR2026 69900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 68650.25 | 1227.95 | 418 | - | 0 | 0 | 8 |
| 27 Feb | 69710.90 | 1227.95 | 418 | 17.01 | 10 | 5 | 8 |
| 26 Feb | 70628.50 | 809.95 | -1966.85 | 16.5 | 3 | 0 | 0 |
| 25 Feb | 70399.25 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 69453.65 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 69028.75 | 0 | 0 | 1.23 | 0 | 0 | 0 |
| 18 Feb | 70334.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 69868.75 | 0 | 0 | 0.41 | 0 | 0 | 0 |
| 16 Feb | 69496.75 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 68826.75 | 0 | 0 | 0.85 | 0 | 0 | 0 |
| 12 Feb | 69916.10 | 0 | 0 | 1.15 | 0 | 0 | 0 |
| 11 Feb | 70216.55 | 0 | 0 | 0.79 | 0 | 0 | 0 |
| 10 Feb | 69829.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 69729.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 69298.55 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 68849.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 70602.10 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 70413.40 | 0 | - | - | 0 | 0 | 0 |
| 2 Jan | 70416.90 | 0 | - | - | 0 | 0 | 0 |
| 1 Jan | 69675.40 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 69900 expiring on 30MAR2026
Delta for 69900 PE is -
Historical price for 69900 PE is as follows
On 2 Mar NIFTYNXT50 was trading at 68650.25. The strike last trading price was 1227.95, which was 418 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Feb NIFTYNXT50 was trading at 69710.90. The strike last trading price was 1227.95, which was 418 higher than the previous day. The implied volatity was 17.01, the open interest changed by 5 which increased total open position to 8
On 26 Feb NIFTYNXT50 was trading at 70628.50. The strike last trading price was 809.95, which was -1966.85 lower than the previous day. The implied volatity was 16.5, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NIFTYNXT50 was trading at 70399.25. 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 20 Feb NIFTYNXT50 was trading at 69453.65. 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 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 1.23, 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 0.41, 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 0.85, 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 1.15, 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 0.79, 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 4 Feb NIFTYNXT50 was trading at 69298.55. 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 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 6 Jan NIFTYNXT50 was trading at 70602.10. 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 5 Jan NIFTYNXT50 was trading at 70413.40. 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 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
