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 70200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	67704.45	199 ₹ 4,975	-241 -6025.00	-	0 0	0 0	0 0
8 Dec	67302.50	199 ₹ 4,975	-241 -6025.00	14.69	1 25	0 0	23 575
5 Dec	68709.85	445 ₹ 11,125	-203 -5075.00	11.81	21 525	2 50	24 600
4 Dec	68560.80	648 ₹ 16,200	-111.75 -2793.75	-	0 0	0 0	0 0

3 Dec	68400.85	648 ₹ 16,200	-111.75 -2793.75	-	0 0	0 0	0 0
2 Dec	69154.45	648 ₹ 16,200	-111.75 -2793.75	11.31	4 100	0 0	22 550
1 Dec	69220.60	759.75 ₹ 18,993.75	9.75 243.75	12.48	6 150	-3 -75	22 550
28 Nov	69137.45	750 ₹ 18,750	22.45 561.25	11.63	2 50	1 25	25 625
27 Nov	69069.80	727.55 ₹ 18,188.75	-135.65 -3391.25	11.39	11 275	0 0	28 700
26 Nov	69189.40	860 ₹ 21,500	-573.05 -14326.25	12.34	34 850	20 500	27 675
25 Nov	68172.45	1433.05 ₹ 35,826.25	-759.5 -18987.50	24.15	1 25	0 0	6 150
24 Nov	67997.45	2192.55 ₹ 54,813.75	53.45 1336.25	-	0 0	0 0	0 0
21 Nov	68669.15	2192.55 ₹ 54,813.75	53.45 1336.25	-	0 0	0 0	0 0
20 Nov	69567.75	2192.55 ₹ 54,813.75	53.45 1336.25	-	0 0	0 0	0 0
19 Nov	69635.85	2192.55 ₹ 54,813.75	53.45 1336.25	-	0 0	4 100	0 0
18 Nov	69643.50	2192.55 ₹ 54,813.75	53.45 1336.25	21.93	4 100	0 0	2 50
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

For Nifty Next 50 - strike price 70200 expiring on 30DEC2025

Delta for 70200 CE is -

Historical price for 70200 CE is as follows

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 199, which was -241 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 199, which was -241 lower than the previous day. The implied volatity was 14.69, the open interest changed by 0 which decreased total open position to 23

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 445, which was -203 lower than the previous day. The implied volatity was 11.81, the open interest changed by 2 which increased total open position to 24

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 648, which was -111.75 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 648, which was -111.75 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 648, which was -111.75 lower than the previous day. The implied volatity was 11.31, the open interest changed by 0 which decreased total open position to 22

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 759.75, which was 9.75 higher than the previous day. The implied volatity was 12.48, the open interest changed by -3 which decreased total open position to 22

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 750, which was 22.45 higher than the previous day. The implied volatity was 11.63, the open interest changed by 1 which increased total open position to 25

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 727.55, which was -135.65 lower than the previous day. The implied volatity was 11.39, the open interest changed by 0 which decreased total open position to 28

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 860, which was -573.05 lower than the previous day. The implied volatity was 12.34, the open interest changed by 20 which increased total open position to 27

On 25 Nov NIFTYNXT50 was trading at 68172.45. The strike last trading price was 1433.05, which was -759.5 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 6

On 24 Nov NIFTYNXT50 was trading at 67997.45. The strike last trading price was 2192.55, which was 53.45 higher 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 2192.55, which was 53.45 higher 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 2192.55, which was 53.45 higher 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 2192.55, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov NIFTYNXT50 was trading at 69643.50. The strike last trading price was 2192.55, which was 53.45 higher than the previous day. The implied volatity was 21.93, the open interest changed by 0 which decreased total open position to 2

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

NIFTYNXT50 30DEC2025 70200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	67704.45	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
8 Dec	67302.50	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
5 Dec	68709.85	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
3 Dec	68400.85	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
1 Dec	69220.60	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	3655.1 ₹ 91,377.5	0 0.00	-	0 0	0 0	0 0
25 Nov	68172.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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
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

For Nifty Next 50 - strike price 70200 expiring on 30DEC2025

Delta for 70200 PE is -

Historical price for 70200 PE is as follows

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 3655.1, 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 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 3655.1, 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 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 3655.1, 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 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 3655.1, 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 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 3655.1, 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 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 3655.1, 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 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 3655.1, 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 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 3655.1, 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 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 3655.1, 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 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 3655.1, 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 25 Nov NIFTYNXT50 was trading at 68172.45. 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 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

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 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

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