NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
24 Apr 2026 07:00 PM IST
| NIFTYNXT50 28-Apr-2026 (4d) 70500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.28
Theta: -63.6
Gamma: 0.00026
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 69883.95 | 324 | -234.70000000000005 | 18.39 | 126 | 4 | 31 | |||||||||
| 23 Apr | 70410.35 | 563.65 | -634.15 | 17.14 | 45 | -8 | 25 | |||||||||
| 22 Apr | 71346.20 | 1197.8 | 287.75 | 14.31 | 13 | 3 | 34 | |||||||||
| 21 Apr | 70824.45 | 911 | 178.29999999999995 | 17.14 | 36 | -21 | 35 | |||||||||
| 20 Apr | 70341.00 | 688.8 | -119.15000000000009 | 18.54 | 110 | -23 | 55 | |||||||||
| 17 Apr | 70273.80 | 815 | -709.25 | 17.93 | 128 | 77 | 77 | |||||||||
| 2 Mar | 68650.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 69710.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 70628.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 70399.25 | 0 | 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 | |||||||||
| 13 Feb | 68826.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 69916.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 70216.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Next 50 - strike price 70500 expiring on 28APR2026
Delta for 70500 CE is 0.35
Historical price for 70500 CE is as follows
On 24 Apr NIFTYNXT50 was trading at 69883.95. The strike last trading price was 324, which was -234.70000000000005 lower than the previous day. The implied volatity was 18.39, the open interest changed by 4 which increased total open position to 31
On 23 Apr NIFTYNXT50 was trading at 70410.35. The strike last trading price was 563.65, which was -634.15 lower than the previous day. The implied volatity was 17.14, the open interest changed by -8 which decreased total open position to 25
On 22 Apr NIFTYNXT50 was trading at 71346.20. The strike last trading price was 1197.8, which was 287.75 higher than the previous day. The implied volatity was 14.31, the open interest changed by 3 which increased total open position to 34
On 21 Apr NIFTYNXT50 was trading at 70824.45. The strike last trading price was 911, which was 178.29999999999995 higher than the previous day. The implied volatity was 17.14, the open interest changed by -21 which decreased total open position to 35
On 20 Apr NIFTYNXT50 was trading at 70341.00. The strike last trading price was 688.8, which was -119.15000000000009 lower than the previous day. The implied volatity was 18.54, the open interest changed by -23 which decreased total open position to 55
On 17 Apr NIFTYNXT50 was trading at 70273.80. The strike last trading price was 815, which was -709.25 lower than the previous day. The implied volatity was 17.93, the open interest changed by 77 which increased total open position to 77
On 2 Mar NIFTYNXT50 was trading at 68650.25. 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 27 Feb NIFTYNXT50 was trading at 69710.90. 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 26 Feb NIFTYNXT50 was trading at 70628.50. 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
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 -, 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 13 Feb NIFTYNXT50 was trading at 68826.75. 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 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
| NIFTYNXT50 28-Apr-2026 (4d) 70500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 69883.95 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 70410.35 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 71346.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 70824.45 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 70341.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 70273.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 68650.25 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 69710.90 | 0 | 0 | 1.07 | 0 | 0 | 0 |
| 26 Feb | 70628.50 | 0 | 0 | 0.89 | 0 | 0 | 0 |
| 25 Feb | 70399.25 | 0 | 0 | 0.39 | 0 | 0 | 0 |
| 20 Feb | 69453.65 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 69028.75 | 0 | 0 | 0.9 | 0 | 0 | 0 |
| 18 Feb | 70334.35 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 68826.75 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 69916.10 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 70216.55 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 70500 expiring on 28APR2026
Delta for 70500 PE is -
Historical price for 70500 PE is as follows
On 24 Apr NIFTYNXT50 was trading at 69883.95. 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 23 Apr NIFTYNXT50 was trading at 70410.35. 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 22 Apr NIFTYNXT50 was trading at 71346.20. 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 21 Apr NIFTYNXT50 was trading at 70824.45. 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 20 Apr NIFTYNXT50 was trading at 70341.00. 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 Apr NIFTYNXT50 was trading at 70273.80. 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 2 Mar NIFTYNXT50 was trading at 68650.25. 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 27 Feb NIFTYNXT50 was trading at 69710.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.07, 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 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 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 0.39, 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 0.9, 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 13 Feb NIFTYNXT50 was trading at 68826.75. 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 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
