NIFTYNXT50

Nifty Next 50

69058.4 +88.00 (0.13%)

L: 68166.65 H: 69128.55

Back to Option Chain

Historical option data for NIFTYNXT50
06 Feb 2026 03:35 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 24-FEB-2026 67000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	69058.40	2189 ₹ 54,725	-177 -4425.00	-	3 75	1 25	29 725
5 Feb	68970.40	2366 ₹ 59,150	611 15275.00	-	0 0	0 0	28 700
4 Feb	69298.55	2366 ₹ 59,150	611 15275.00	-	5 125	-4 -100	29 725
3 Feb	68849.40	1755 ₹ 43,875	602.15 15053.75	-	1 25	0 0	32 800

2 Feb	67073.20	1169 ₹ 29,225	311.7 7792.50	13.17	88 2,200	15 375	32 800
1 Feb	66360.55	860 ₹ 21,500	-563 -14075.00	15.5	74 1,850	15 375	17 425
30 Jan	67839.85	1423 ₹ 35,575	-2525.65 -63141.25	-	0 0	0 0	2 50
29 Jan	68409.75	1423 ₹ 35,575	-2525.65 -63141.25	-	0 0	0 0	0 0
28 Jan	68205.65	1423 ₹ 35,575	-2525.65 -63141.25	-	3 75	2 50	2 50
27 Jan	66696.55	3948.65 ₹ 98,716.25	0 0.00	0.3	0 0	0 0	0 0
23 Jan	66260.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Jan	67592.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Jan	66864.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Jan	67110.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	70602.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	70413.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	70416.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Jan	69675.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	69364.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	68667.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	68638.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	68961.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	68957.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	69096.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	68842.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	68378.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	67830.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	68076.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	68337.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	68622.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	68509.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	67939.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	67572.40	0 ₹ 0	- NaN	-	0 0	0 0	0 0
9 Dec	67704.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Dec	67302.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 67000 expiring on 24FEB2026

Delta for 67000 CE is -

Historical price for 67000 CE is as follows

On 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 2189, which was -177 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29

On 5 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 2366, which was 611 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 2366, which was 611 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 29

On 3 Feb NIFTYNXT50 was trading at 68849.40. The strike last trading price was 1755, which was 602.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 2 Feb NIFTYNXT50 was trading at 67073.20. The strike last trading price was 1169, which was 311.7 higher than the previous day. The implied volatity was 13.17, the open interest changed by 15 which increased total open position to 32

On 1 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was 860, which was -563 lower than the previous day. The implied volatity was 15.5, the open interest changed by 15 which increased total open position to 17

On 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 1423, which was -2525.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was 1423, which was -2525.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Jan NIFTYNXT50 was trading at 68205.65. The strike last trading price was 1423, which was -2525.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 27 Jan NIFTYNXT50 was trading at 66696.55. The strike last trading price was 3948.65, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0

On 23 Jan NIFTYNXT50 was trading at 66260.55. 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 22 Jan NIFTYNXT50 was trading at 67592.80. 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 21 Jan NIFTYNXT50 was trading at 66864.45. 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 Jan NIFTYNXT50 was trading at 67110.90. 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 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 -, 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 -, 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 -, 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 31 Dec NIFTYNXT50 was trading at 69364.50. 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 30 Dec NIFTYNXT50 was trading at 68667.75. 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 29 Dec NIFTYNXT50 was trading at 68638.75. 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 26 Dec NIFTYNXT50 was trading at 68961.05. 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 24 Dec NIFTYNXT50 was trading at 68957.25. 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 23 Dec NIFTYNXT50 was trading at 69096.30. 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 22 Dec NIFTYNXT50 was trading at 68842.75. 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 19 Dec NIFTYNXT50 was trading at 68378.65. 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 18 Dec NIFTYNXT50 was trading at 67830.25. 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 17 Dec NIFTYNXT50 was trading at 68076.85. 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 16 Dec NIFTYNXT50 was trading at 68337.20. 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 15 Dec NIFTYNXT50 was trading at 68622.45. 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 Dec NIFTYNXT50 was trading at 68509.70. 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 11 Dec NIFTYNXT50 was trading at 67939.50. 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 10 Dec NIFTYNXT50 was trading at 67572.40. 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 9 Dec NIFTYNXT50 was trading at 67704.45. 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 8 Dec NIFTYNXT50 was trading at 67302.50. 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

NIFTYNXT50 24FEB2026 67000 PE
Delta: -0.19 Vega: 41.84 Theta: -16.83 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	69058.40	292.5 ₹ 7,312.5	29.5 737.50	17.67	4 100	0 0	20 500
5 Feb	68970.40	263 ₹ 6,575	-20.4 -510.00	16.57	4 100	0 0	21 525
4 Feb	69298.55	283.4 ₹ 7,085	-76.6 -1915.00	17.92	11 275	0 0	20 500
3 Feb	68849.40	360 ₹ 9,000	-585 -14625.00	17.73	2 50	0 0	18 450
2 Feb	67073.20	990 ₹ 24,750	-546.5 -13662.50	19.06	9 225	-2 -50	19 475
1 Feb	66360.55	1543.8 ₹ 38,595	765.35 19133.75	20.39	31 775	4 100	21 525
30 Jan	67839.85	754.1 ₹ 18,852.5	93.3 2332.50	18.05	114 2,850	-2 -50	18 450
29 Jan	68409.75	600 ₹ 15,000	-109.85 -2746.25	18.68	72 1,800	-5 -125	22 550
28 Jan	68205.65	689.5 ₹ 17,237.5	-460.6 -11515.00	19.06	80 2,000	7 175	27 675
27 Jan	66696.55	1200 ₹ 30,000	300 7500.00	18.51	22 550	12 300	13 325
23 Jan	66260.55	900 ₹ 22,500	-866.6 -21665.00	-	0 0	0 0	1 25
22 Jan	67592.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Jan	66864.45	1766.6 ₹ 44,165	0 0.00	-	0 0	0 0	0 0
20 Jan	67110.90	1766.6 ₹ 44,165	0 0.00	-	0 0	0 0	0 0
6 Jan	70602.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	70413.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	70416.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Jan	69675.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	69364.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	68667.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	68638.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	68961.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	68957.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	69096.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	68842.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	68378.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	67830.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	68076.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	68337.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	68622.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	68509.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	67939.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	67572.40	1766.6 ₹ 44,165	- NaN	-	0 0	0 0	0 0
9 Dec	67704.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Dec	67302.50	1766.6 ₹ 44,165	0 0.00	-	0 0	0 0	0 0

For Nifty Next 50 - strike price 67000 expiring on 24FEB2026

Delta for 67000 PE is -0.19

Historical price for 67000 PE is as follows

On 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 292.5, which was 29.5 higher than the previous day. The implied volatity was 17.67, the open interest changed by 0 which decreased total open position to 20

On 5 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 263, which was -20.4 lower than the previous day. The implied volatity was 16.57, the open interest changed by 0 which decreased total open position to 21

On 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 283.4, which was -76.6 lower than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 20

On 3 Feb NIFTYNXT50 was trading at 68849.40. The strike last trading price was 360, which was -585 lower than the previous day. The implied volatity was 17.73, the open interest changed by 0 which decreased total open position to 18

On 2 Feb NIFTYNXT50 was trading at 67073.20. The strike last trading price was 990, which was -546.5 lower than the previous day. The implied volatity was 19.06, the open interest changed by -2 which decreased total open position to 19

On 1 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was 1543.8, which was 765.35 higher than the previous day. The implied volatity was 20.39, the open interest changed by 4 which increased total open position to 21

On 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 754.1, which was 93.3 higher than the previous day. The implied volatity was 18.05, the open interest changed by -2 which decreased total open position to 18

On 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was 600, which was -109.85 lower than the previous day. The implied volatity was 18.68, the open interest changed by -5 which decreased total open position to 22

On 28 Jan NIFTYNXT50 was trading at 68205.65. The strike last trading price was 689.5, which was -460.6 lower than the previous day. The implied volatity was 19.06, the open interest changed by 7 which increased total open position to 27

On 27 Jan NIFTYNXT50 was trading at 66696.55. The strike last trading price was 1200, which was 300 higher than the previous day. The implied volatity was 18.51, the open interest changed by 12 which increased total open position to 13

On 23 Jan NIFTYNXT50 was trading at 66260.55. The strike last trading price was 900, which was -866.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Jan NIFTYNXT50 was trading at 66864.45. The strike last trading price was 1766.6, 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 Jan NIFTYNXT50 was trading at 67110.90. The strike last trading price was 1766.6, 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 10 Dec NIFTYNXT50 was trading at 67572.40. The strike last trading price was 1766.6, 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 8 Dec NIFTYNXT50 was trading at 67302.50. The strike last trading price was 1766.6, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD