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 70500 CE
Delta: 0.16 Vega: 39.32 Theta: -16.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	67704.45	190.95 ₹ 4,773.75	9.8 245.00	14.31	22 550	2 50	99 2,475
8 Dec	67302.50	176 ₹ 4,400	-174.3 -4357.50	15.19	156 3,900	17 425	97 2,425
5 Dec	68709.85	350 ₹ 8,750	-20.75 -518.75	11.67	25 625	-1 -25	80 2,000
4 Dec	68560.80	360 ₹ 9,000	-4.9 -122.50	12.51	28 700	2 50	81 2,025
3 Dec	68400.85	361.25 ₹ 9,031.25	-208.75 -5218.75	12.36	37 925	13 325	81 2,025

2 Dec	69154.45	570 ₹ 14,250	-31 -775.00	11.80	20 500	2 50	67 1,675
1 Dec	69220.60	601 ₹ 15,025	-54 -1350.00	11.92	66 1,650	27 675	65 1,625
28 Nov	69137.45	655 ₹ 16,375	15 375.00	11.92	19 475	6 150	39 975
27 Nov	69069.80	640 ₹ 16,000	-125 -3125.00	11.74	43 1,075	24 600	33 825
26 Nov	69189.40	775 ₹ 19,375	-1548.45 -38711.25	12.79	13 325	7 175	8 200
24 Nov	67997.45	2323.45 ₹ 58,086.25	79.05 1976.25	-	0 0	0 0	1 25
21 Nov	68669.15	2323.45 ₹ 58,086.25	79.05 1976.25	-	0 0	0 0	1 25
20 Nov	69567.75	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
19 Nov	69635.85	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
18 Nov	69643.50	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
17 Nov	70154.10	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
14 Nov	69786.85	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
13 Nov	69851.65	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
12 Nov	69807.95	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
11 Nov	69725.10	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
10 Nov	69629.20	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
7 Nov	69366.15	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
6 Nov	69299.55	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
4 Nov	70168.80	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	0 0	1 25
3 Nov	70483.30	2323.45 ₹ 58,086.25	79.05 1976.25	-	1 25	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 70500 expiring on 30DEC2025

Delta for 70500 CE is 0.16

Historical price for 70500 CE is as follows

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 190.95, which was 9.8 higher than the previous day. The implied volatity was 14.31, the open interest changed by 2 which increased total open position to 99

On 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 176, which was -174.3 lower than the previous day. The implied volatity was 15.19, the open interest changed by 17 which increased total open position to 97

On 5 Dec NIFTYNXT50 was trading at 68709.85. The strike last trading price was 350, which was -20.75 lower than the previous day. The implied volatity was 11.67, the open interest changed by -1 which decreased total open position to 80

On 4 Dec NIFTYNXT50 was trading at 68560.80. The strike last trading price was 360, which was -4.9 lower than the previous day. The implied volatity was 12.51, the open interest changed by 2 which increased total open position to 81

On 3 Dec NIFTYNXT50 was trading at 68400.85. The strike last trading price was 361.25, which was -208.75 lower than the previous day. The implied volatity was 12.36, the open interest changed by 13 which increased total open position to 81

On 2 Dec NIFTYNXT50 was trading at 69154.45. The strike last trading price was 570, which was -31 lower than the previous day. The implied volatity was 11.80, the open interest changed by 2 which increased total open position to 67

On 1 Dec NIFTYNXT50 was trading at 69220.60. The strike last trading price was 601, which was -54 lower than the previous day. The implied volatity was 11.92, the open interest changed by 27 which increased total open position to 65

On 28 Nov NIFTYNXT50 was trading at 69137.45. The strike last trading price was 655, which was 15 higher than the previous day. The implied volatity was 11.92, the open interest changed by 6 which increased total open position to 39

On 27 Nov NIFTYNXT50 was trading at 69069.80. The strike last trading price was 640, which was -125 lower than the previous day. The implied volatity was 11.74, the open interest changed by 24 which increased total open position to 33

On 26 Nov NIFTYNXT50 was trading at 69189.40. The strike last trading price was 775, which was -1548.45 lower than the previous day. The implied volatity was 12.79, the open interest changed by 7 which increased total open position to 8

On 24 Nov NIFTYNXT50 was trading at 67997.45. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov NIFTYNXT50 was trading at 68669.15. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov NIFTYNXT50 was trading at 69567.75. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov NIFTYNXT50 was trading at 69635.85. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov NIFTYNXT50 was trading at 69643.50. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov NIFTYNXT50 was trading at 70154.10. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov NIFTYNXT50 was trading at 69786.85. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov NIFTYNXT50 was trading at 69851.65. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Nov NIFTYNXT50 was trading at 69807.95. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov NIFTYNXT50 was trading at 69725.10. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Nov NIFTYNXT50 was trading at 69629.20. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Nov NIFTYNXT50 was trading at 69366.15. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Nov NIFTYNXT50 was trading at 69299.55. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Nov NIFTYNXT50 was trading at 70168.80. The strike last trading price was 2323.45, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Nov NIFTYNXT50 was trading at 70483.30. The strike last trading price was 2323.45, which was 79.05 higher 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 70500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	67704.45	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
8 Dec	67302.50	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
5 Dec	68709.85	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
4 Dec	68560.80	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
3 Dec	68400.85	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
2 Dec	69154.45	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
1 Dec	69220.60	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
28 Nov	69137.45	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
27 Nov	69069.80	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
26 Nov	69189.40	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
24 Nov	67997.45	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
21 Nov	68669.15	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
20 Nov	69567.75	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
19 Nov	69635.85	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
18 Nov	69643.50	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
17 Nov	70154.10	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
14 Nov	69786.85	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
13 Nov	69851.65	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
12 Nov	69807.95	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
11 Nov	69725.10	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
10 Nov	69629.20	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
7 Nov	69366.15	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
6 Nov	69299.55	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
4 Nov	70168.80	3831.75 ₹ 95,793.75	0 0.00	-	0 0	0 0	0 0
3 Nov	70483.30	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 70500 expiring on 30DEC2025

Delta for 70500 PE is -

Historical price for 70500 PE is as follows

On 9 Dec NIFTYNXT50 was trading at 67704.45. The strike last trading price was 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 Nov NIFTYNXT50 was trading at 70154.10. The strike last trading price was 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 3831.75, 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 Nov NIFTYNXT50 was trading at 70168.80. The strike last trading price was 3831.75, 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

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