NIFTYNXT50

Nifty Next 50

67704.45 +401.95 (0.60%)

L: 66403.35 H: 67775.35

Back to Option Chain

Historical option data for NIFTYNXT50
09 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 70000 CE
Delta: 0.20 Vega: 45.02 Theta: -17.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	67704.45	232.8 ₹ 5,820	9.7 242.50	13.31	44 1,100	12 300	70 1,750
8 Dec	67302.50	223.1 ₹ 5,577.5	-278.25 -6956.25	14.51	21 525	12 300	57 1,425
5 Dec	68709.85	513 ₹ 12,825	13.95 348.75	11.84	25 625	-5 -125	45 1,125
4 Dec	68560.80	498 ₹ 12,450	24.5 612.50	12.43	27 675	5 125	50 1,250
3 Dec	68400.85	485 ₹ 12,125	-265 -6625.00	12.08	50 1,250	18 450	46 1,150
2 Dec	69154.45	750 ₹ 18,750	-49 -1225.00	11.61	10 250	-1 -25	27 675
1 Dec	69220.60	805 ₹ 20,125	-28.65 -716.25	11.94	18 450	2 50	27 675
28 Nov	69137.45	837.25 ₹ 20,931.25	-4.75 -118.75	11.64	139 3,475	6 150	26 650
27 Nov	69069.80	842 ₹ 21,050	-96 -2400.00	11.73	98 2,450	18 450	20 500
26 Nov	69189.40	938 ₹ 23,450	-1507 -37675.00	12.17	2 50	1 25	1 25
25 Nov	68172.45	2445 ₹ 61,125	0 0.00	-	0 0	0 0	0 0
24 Nov	67997.45	2445 ₹ 61,125	0 0.00	-	0 0	0 0	0 0
21 Nov	68669.15	2445 ₹ 61,125	0 0.00	-	0 0	0 0	0 0

20 Nov	69567.75	2445 ₹ 61,125	0 0.00	-	0 0	0 0	0 0
19 Nov	69635.85	2445 ₹ 61,125	0 0.00	-	0 0	0 0	0 0
14 Nov	69786.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	70483.30	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
30 Oct	70082.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	70238.45	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

For Nifty Next 50 - strike price 70000 expiring on 30DEC2025

Delta for 70000 CE is 0.20

Historical price for 70000 CE is as follows

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 232.8, which was 9.7 higher than the previous day. The implied volatity was 13.31, the open interest changed by 12 which increased total open position to 70

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 223.1, which was -278.25 lower than the previous day. The implied volatity was 14.51, the open interest changed by 12 which increased total open position to 57

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 513, which was 13.95 higher than the previous day. The implied volatity was 11.84, the open interest changed by -5 which decreased total open position to 45

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 498, which was 24.5 higher than the previous day. The implied volatity was 12.43, the open interest changed by 5 which increased total open position to 50

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 485, which was -265 lower than the previous day. The implied volatity was 12.08, the open interest changed by 18 which increased total open position to 46

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 750, which was -49 lower than the previous day. The implied volatity was 11.61, the open interest changed by -1 which decreased total open position to 27

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 805, which was -28.65 lower than the previous day. The implied volatity was 11.94, the open interest changed by 2 which increased total open position to 27

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 837.25, which was -4.75 lower than the previous day. The implied volatity was 11.64, the open interest changed by 6 which increased total open position to 26

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 842, which was -96 lower than the previous day. The implied volatity was 11.73, the open interest changed by 18 which increased total open position to 20

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 938, which was -1507 lower than the previous day. The implied volatity was 12.17, the open interest changed by 1 which increased total open position to 1

On 25 Nov NIFTYNXT50 was trading at 68172.45. The strike last trading price was 2445, 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 2445, 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 2445, 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 2445, 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 2445, 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 3 Nov NIFTYNXT50 was trading at 70483.30. 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 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 30 Oct NIFTYNXT50 was trading at 70082.55. 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 29 Oct NIFTYNXT50 was trading at 70238.45. 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 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

NIFTYNXT50 30DEC2025 70000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	67704.45	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
8 Dec	67302.50	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
5 Dec	68709.85	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
3 Dec	68400.85	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
1 Dec	69220.60	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
25 Nov	68172.45	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
24 Nov	67997.45	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
21 Nov	68669.15	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
20 Nov	69567.75	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
19 Nov	69635.85	3539.85 ₹ 88,496.25	0 0.00	-	0 0	0 0	0 0
14 Nov	69786.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	70483.30	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
30 Oct	70082.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	70238.45	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

For Nifty Next 50 - strike price 70000 expiring on 30DEC2025

Delta for 70000 PE is -

Historical price for 70000 PE is as follows

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 3539.85, 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 3539.85, 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 3539.85, 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 3539.85, 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 3539.85, 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 3539.85, 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 3539.85, 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 3539.85, 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 3539.85, 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 3539.85, 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 Nov NIFTYNXT50 was trading at 68172.45. The strike last trading price was 3539.85, 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 3539.85, 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 3539.85, 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 3539.85, 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 3539.85, 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