NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
15 May 2026 04:10 PM IST
| NIFTYNXT50 26-May-2026 (9d) 70000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.47
Theta: -41.1
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 69280.25 | 605.05 | -400.95000000000005 (-39.86%) | 17.84 | 44 | 3 | 37 | |||||||||
| 14 May | 69940.30 | 1039.95 | 139.95000000000005 (15.55%) | 18.82 | 35 | 0 | 34 | |||||||||
| 13 May | 69166.40 | 900 | 253 (39.10%) | 0 | 20 | 2 | 34 | |||||||||
| 12 May | 68586.55 | 644 | -958 (-59.80%) | 20.25 | 47 | 22 | 31 | |||||||||
| 11 May | 70297.85 | 1602 | -141.70000000000005 (-8.13%) | 0 | 2 | 1 | 8 | |||||||||
| 8 May | 71495.60 | 1800 | 56.299999999999955 (3.23%) | - | 0 | 0 | 7 | |||||||||
| 7 May | 71852.90 | 1800 | 56.299999999999955 (3.23%) | - | 0 | 0 | 7 | |||||||||
| 6 May | 71691.45 | 1800 | 56.299999999999955 (3.23%) | 19 | 0 | 0 | 7 | |||||||||
| 5 May | 70627.30 | 1800 | 0.049999999999954525 (0.00%) | 19 | 7 | 1 | 6 | |||||||||
| 4 May | 70283.85 | 1799.95 | -1442.8 (-44.49%) | 21.45 | 5 | 1 | 1 | |||||||||
| 30 Apr | 69643.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 70521.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 70798.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 70410.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 70410.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 66799.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 68650.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 69710.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Next 50 - strike price 70000 expiring on 26MAY2026
Delta for 70000 CE is 0.4
Historical price for 70000 CE is as follows
On 15 May NIFTYNXT50 was trading at 69280.25. The strike last trading price was 605.05, which was -400.95000000000005 lower than the previous day. The implied volatity was 17.84, the open interest changed by 3 which increased total open position to 37
On 14 May NIFTYNXT50 was trading at 69940.30. The strike last trading price was 1039.95, which was 139.95000000000005 higher than the previous day. The implied volatity was 18.82, the open interest changed by 0 which decreased total open position to 34
On 13 May NIFTYNXT50 was trading at 69166.40. The strike last trading price was 900, which was 253 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 34
On 12 May NIFTYNXT50 was trading at 68586.55. The strike last trading price was 644, which was -958 lower than the previous day. The implied volatity was 20.25, the open interest changed by 22 which increased total open position to 31
On 11 May NIFTYNXT50 was trading at 70297.85. The strike last trading price was 1602, which was -141.70000000000005 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 8
On 8 May NIFTYNXT50 was trading at 71495.60. The strike last trading price was 1800, which was 56.299999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 May NIFTYNXT50 was trading at 71852.90. The strike last trading price was 1800, which was 56.299999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 May NIFTYNXT50 was trading at 71691.45. The strike last trading price was 1800, which was 56.299999999999955 higher than the previous day. The implied volatity was 19, the open interest changed by 0 which decreased total open position to 7
On 5 May NIFTYNXT50 was trading at 70627.30. The strike last trading price was 1800, which was 0.049999999999954525 higher than the previous day. The implied volatity was 19, the open interest changed by 1 which increased total open position to 6
On 4 May NIFTYNXT50 was trading at 70283.85. The strike last trading price was 1799.95, which was -1442.8 lower than the previous day. The implied volatity was 21.45, the open interest changed by 1 which increased total open position to 1
On 30 Apr NIFTYNXT50 was trading at 69643.90. 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 29 Apr NIFTYNXT50 was trading at 70521.80. 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 27 Apr NIFTYNXT50 was trading at 70798.65. 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 24 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 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 4 Mar NIFTYNXT50 was trading at 66799.40. 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 Mar NIFTYNXT50 was trading at 68650.25. 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 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
| NIFTYNXT50 26-May-2026 (9d) 70000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.47
Theta: -35.92
Gamma: 0.00016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 69280.25 | 1342 | 483 (56.23%) | 20.31 | 160 | 12 | 16 |
| 14 May | 69940.30 | 859 | -630 (-42.31%) | 18.06 | 3 | 2 | 4 |
| 13 May | 69166.40 | 1488.8 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 68586.55 | 1489 | -823 (-35.60%) | 15.01 | 2 | 0 | 0 |
| 11 May | 70297.85 | 0 | -2312 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 71495.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 71852.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 71691.45 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 70627.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 70283.85 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 69643.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 70521.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 70798.65 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 70410.35 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 70410.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 66799.40 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 68650.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 69710.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Nifty Next 50 - strike price 70000 expiring on 26MAY2026
Delta for 70000 PE is -0.59
Historical price for 70000 PE is as follows
On 15 May NIFTYNXT50 was trading at 69280.25. The strike last trading price was 1342, which was 483 higher than the previous day. The implied volatity was 20.31, the open interest changed by 12 which increased total open position to 16
On 14 May NIFTYNXT50 was trading at 69940.30. The strike last trading price was 859, which was -630 lower than the previous day. The implied volatity was 18.06, the open interest changed by 2 which increased total open position to 4
On 13 May NIFTYNXT50 was trading at 69166.40. The strike last trading price was 1488.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May NIFTYNXT50 was trading at 68586.55. The strike last trading price was 1489, which was -823 lower than the previous day. The implied volatity was 15.01, the open interest changed by 0 which decreased total open position to 0
On 11 May NIFTYNXT50 was trading at 70297.85. The strike last trading price was 0, which was -2312 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May NIFTYNXT50 was trading at 71495.60. 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 7 May NIFTYNXT50 was trading at 71852.90. 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 May NIFTYNXT50 was trading at 71691.45. 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 5 May NIFTYNXT50 was trading at 70627.30. 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 4 May NIFTYNXT50 was trading at 70283.85. 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 30 Apr NIFTYNXT50 was trading at 69643.90. 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 29 Apr NIFTYNXT50 was trading at 70521.80. 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 27 Apr NIFTYNXT50 was trading at 70798.65. 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 24 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 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 4 Mar NIFTYNXT50 was trading at 66799.40. 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 Mar NIFTYNXT50 was trading at 68650.25. 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 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
