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 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 24-FEB-2026 67500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	69058.40	1632.95 ₹ 40,823.75	-577.05 -14426.25	-	3 75	0 0	63 1,575
5 Feb	68970.40	2222 ₹ 55,550	486.95 12173.75	-	0 0	0 0	63 1,575
4 Feb	69298.55	2222 ₹ 55,550	486.95 12173.75	12.02	2 50	0 0	63 1,575
3 Feb	68849.40	1685.65 ₹ 42,141.25	850.35 21258.75	-	8 200	-1 -25	63 1,575
2 Feb	67073.20	840 ₹ 21,000	-105.4 -2635.00	12.32	27 675	4 100	63 1,575
1 Feb	66360.55	945.4 ₹ 23,635	-420.45 -10511.25	19.94	40 1,000	4 100	59 1,475
30 Jan	67839.85	1331.65 ₹ 33,291.25	-457.3 -11432.50	13.32	41 1,025	-1 -25	54 1,350
29 Jan	68409.75	1788.95 ₹ 44,723.75	46.75 1168.75	12.79	9 225	-1 -25	56 1,400
28 Jan	68205.65	1788.95 ₹ 44,723.75	-1868.2 -46705.00	14.24	162 4,050	57 1,425	57 1,425
27 Jan	66696.55	0 ₹ 0	0 0.00	0.92	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
22 Dec	68842.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	68378.65	0 ₹ 0	- NaN	-	0 0	0 0	0 0
18 Dec	67830.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

17 Dec	68076.85	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	68622.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	68509.70	0 ₹ 0	- NaN	-	0 0	0 0	0 0
11 Dec	67939.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	67572.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	67704.45	0 ₹ 0	0 0.00	-	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 67500 expiring on 24FEB2026

Delta for 67500 CE is -

Historical price for 67500 CE is as follows

On 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 1632.95, which was -577.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 5 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 2222, which was 486.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 2222, which was 486.95 higher than the previous day. The implied volatity was 12.02, the open interest changed by 0 which decreased total open position to 63

On 3 Feb NIFTYNXT50 was trading at 68849.40. The strike last trading price was 1685.65, which was 850.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 63

On 2 Feb NIFTYNXT50 was trading at 67073.20. The strike last trading price was 840, which was -105.4 lower than the previous day. The implied volatity was 12.32, the open interest changed by 4 which increased total open position to 63

On 1 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was 945.4, which was -420.45 lower than the previous day. The implied volatity was 19.94, the open interest changed by 4 which increased total open position to 59

On 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 1331.65, which was -457.3 lower than the previous day. The implied volatity was 13.32, the open interest changed by -1 which decreased total open position to 54

On 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was 1788.95, which was 46.75 higher than the previous day. The implied volatity was 12.79, the open interest changed by -1 which decreased total open position to 56

On 28 Jan NIFTYNXT50 was trading at 68205.65. The strike last trading price was 1788.95, which was -1868.2 lower than the previous day. The implied volatity was 14.24, the open interest changed by 57 which increased total open position to 57

On 27 Jan NIFTYNXT50 was trading at 66696.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.92, 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 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 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 18 Dec NIFTYNXT50 was trading at 67830.25. 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 17 Dec NIFTYNXT50 was trading at 68076.85. 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 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 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 11 Dec NIFTYNXT50 was trading at 67939.50. 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 10 Dec NIFTYNXT50 was trading at 67572.40. 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 9 Dec NIFTYNXT50 was trading at 67704.45. 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 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 67500 PE
Delta: -0.23 Vega: 46.88 Theta: -16.93 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	69058.40	350 ₹ 8,750	-49.8 -1245.00	16.46	6 150	-2 -50	10 250
5 Feb	68970.40	394.75 ₹ 9,868.75	99.4 2485.00	17.05	4 100	0 0	12 300
4 Feb	69298.55	285.4 ₹ 7,135	-147.85 -3696.25	15.73	9 225	3 75	12 300
3 Feb	68849.40	430 ₹ 10,750	-1537.55 -38438.75	16.67	111 2,775	9 225	9 225
2 Feb	67073.20	1967.55 ₹ 49,188.75	0 0.00	-	0 0	0 0	0 0
1 Feb	66360.55	1967.55 ₹ 49,188.75	0 0.00	1.07	0 0	0 0	0 0
30 Jan	67839.85	1967.55 ₹ 49,188.75	0 0.00	1.82	0 0	0 0	0 0
29 Jan	68409.75	1967.55 ₹ 49,188.75	0 0.00	1.55	0 0	0 0	0 0
28 Jan	68205.65	1967.55 ₹ 49,188.75	0 0.00	1.61	0 0	0 0	0 0
27 Jan	66696.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Jan	66260.55	0 ₹ 0	0 0.00	0.82	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
22 Dec	68842.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	68378.65	0 ₹ 0	- NaN	-	0 0	0 0	0 0
18 Dec	67830.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	68076.85	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	68622.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	68509.70	0 ₹ 0	- NaN	-	0 0	0 0	0 0
11 Dec	67939.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	67572.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	67704.45	0 ₹ 0	0 0.00	-	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 67500 expiring on 24FEB2026

Delta for 67500 PE is -0.23

Historical price for 67500 PE is as follows

On 6 Feb NIFTYNXT50 was trading at 69058.40. The strike last trading price was 350, which was -49.8 lower than the previous day. The implied volatity was 16.46, the open interest changed by -2 which decreased total open position to 10

On 5 Feb NIFTYNXT50 was trading at 68970.40. The strike last trading price was 394.75, which was 99.4 higher than the previous day. The implied volatity was 17.05, the open interest changed by 0 which decreased total open position to 12

On 4 Feb NIFTYNXT50 was trading at 69298.55. The strike last trading price was 285.4, which was -147.85 lower than the previous day. The implied volatity was 15.73, the open interest changed by 3 which increased total open position to 12

On 3 Feb NIFTYNXT50 was trading at 68849.40. The strike last trading price was 430, which was -1537.55 lower than the previous day. The implied volatity was 16.67, the open interest changed by 9 which increased total open position to 9

On 2 Feb NIFTYNXT50 was trading at 67073.20. The strike last trading price was 1967.55, 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 Feb NIFTYNXT50 was trading at 66360.55. The strike last trading price was 1967.55, 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 30 Jan NIFTYNXT50 was trading at 67839.85. The strike last trading price was 1967.55, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0

On 29 Jan NIFTYNXT50 was trading at 68409.75. The strike last trading price was 1967.55, which was 0 lower than the previous day. The implied volatity was 1.55, 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 1967.55, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0

On 27 Jan NIFTYNXT50 was trading at 66696.55. 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 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 0.82, 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