NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Dec 2024 04:10 PM IST
| NIFTYNXT50 27DEC2024 69500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.02
Theta: -0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 68702.65 | 10015.9 | 0.00 | 0.50 | 0 | 0 | 0 | |||
| 19 Dec | 70625.70 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 71250.00 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 72188.00 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 73155.60 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 72965.95 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 73082.60 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 73292.15 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 73096.45 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 72708.10 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 73040.40 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 72487.05 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 72244.85 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 71890.75 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 70726.85 | 10015.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 67472.00 | 10015.9 | 0.00 | 1.36 | 0 | 0 | 0 | |||
| 13 Nov | 67101.45 | 10015.9 | 0.00 | 1.60 | 0 | 0 | 0 | |||
| 12 Nov | 68448.90 | 10015.9 | 10015.90 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 69973.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 69774.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 70639.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 71389.80 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Next 50 - strike price 69500 expiring on 27DEC2024
Delta for 69500 CE is 0.00
Historical price for 69500 CE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 10015.9, which was 0.00 lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 10015.9, which was 0.00 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 71250.00. The strike last trading price was 10015.9, which was 0.00 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 72188.00. The strike last trading price was 10015.9, which was 0.00 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 73155.60. The strike last trading price was 10015.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 10015.9, which was 0.00 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 73082.60. The strike last trading price was 10015.9, which was 0.00 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 73292.15. The strike last trading price was 10015.9, which was 0.00 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 73096.45. The strike last trading price was 10015.9, which was 0.00 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 72708.10. The strike last trading price was 10015.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec NIFTYNXT50 was trading at 73040.40. The strike last trading price was 10015.9, which was 0.00 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 72487.05. The strike last trading price was 10015.9, which was 0.00 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 72244.85. The strike last trading price was 10015.9, which was 0.00 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 71890.75. The strike last trading price was 10015.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov NIFTYNXT50 was trading at 70726.85. The strike last trading price was 10015.9, which was 0.00 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 67472.00. The strike last trading price was 10015.9, which was 0.00 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTYNXT50 was trading at 67101.45. The strike last trading price was 10015.9, which was 0.00 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NIFTYNXT50 was trading at 68448.90. The strike last trading price was 10015.9, which was 10015.90 higher 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 69973.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 0, which was 0.00 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 70639.90. The strike last trading price was 0, which was 0.00 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 71389.80. 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
| NIFTYNXT50 27DEC2024 69500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 68702.65 | 158.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 70625.70 | 158.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 71250.00 | 158.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 72188.00 | 158.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 73155.60 | 158.6 | 0.00 | 0.00 | 0 | 0 | 23 |
| 13 Dec | 72965.95 | 158.6 | 0.00 | 0.00 | 0 | 0 | 23 |
| 12 Dec | 73082.60 | 158.6 | 8.60 | 21.53 | 4 | 0 | 19 |
| 11 Dec | 73292.15 | 150 | -100.00 | 21.49 | 4 | 0 | 16 |
| 10 Dec | 73096.45 | 250 | -89.95 | 23.41 | 19 | 13 | 16 |
| 9 Dec | 72708.10 | 339.95 | 0.00 | 0.00 | 0 | 0 | 3 |
| 6 Dec | 73040.40 | 339.95 | -10.05 | 23.49 | 3 | 1 | 3 |
| 5 Dec | 72487.05 | 350 | 0.00 | 0.00 | 0 | 0 | 2 |
| 4 Dec | 72244.85 | 350 | 29.90 | 19.76 | 2 | 1 | 1 |
| 3 Dec | 71890.75 | 320.1 | -158.05 | 17.46 | 2 | 1 | 1 |
| 29 Nov | 70726.85 | 478.15 | 0.00 | 2.12 | 0 | 0 | 0 |
| 18 Nov | 67472.00 | 478.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 67101.45 | 478.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 68448.90 | 478.15 | 0.00 | 0.08 | 0 | 0 | 0 |
| 11 Nov | 69973.75 | 478.15 | 0.00 | 1.28 | 0 | 0 | 0 |
| 8 Nov | 69774.20 | 478.15 | 0.00 | 1.25 | 0 | 0 | 0 |
| 7 Nov | 70639.90 | 478.15 | 0.00 | 1.86 | 0 | 0 | 0 |
| 6 Nov | 71389.80 | 478.15 | 2.42 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 69500 expiring on 27DEC2024
Delta for 69500 PE is 0.00
Historical price for 69500 PE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 158.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 158.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec NIFTYNXT50 was trading at 71250.00. The strike last trading price was 158.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 158.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec NIFTYNXT50 was trading at 73155.60. The strike last trading price was 158.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 23
On 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 158.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 23
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 158.6, which was 8.60 higher than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 19
On 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 150, which was -100.00 lower than the previous day. The implied volatity was 21.49, the open interest changed by 0 which decreased total open position to 16
On 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 250, which was -89.95 lower than the previous day. The implied volatity was 23.41, the open interest changed by 13 which increased total open position to 16
On 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 339.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 3
On 6 Dec NIFTYNXT50 was trading at 73040.40. The strike last trading price was 339.95, which was -10.05 lower than the previous day. The implied volatity was 23.49, the open interest changed by 1 which increased total open position to 3
On 5 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2
On 4 Dec NIFTYNXT50 was trading at 72244.85. The strike last trading price was 350, which was 29.90 higher than the previous day. The implied volatity was 19.76, the open interest changed by 1 which increased total open position to 1
On 3 Dec NIFTYNXT50 was trading at 71890.75. The strike last trading price was 320.1, which was -158.05 lower than the previous day. The implied volatity was 17.46, the open interest changed by 1 which increased total open position to 1
On 29 Nov NIFTYNXT50 was trading at 70726.85. The strike last trading price was 478.15, which was 0.00 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NIFTYNXT50 was trading at 67472.00. The strike last trading price was 478.15, which was 0.00 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 67101.45. The strike last trading price was 478.15, which was 0.00 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 68448.90. The strike last trading price was 478.15, which was 0.00 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NIFTYNXT50 was trading at 69973.75. The strike last trading price was 478.15, which was 0.00 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 478.15, which was 0.00 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NIFTYNXT50 was trading at 70639.90. The strike last trading price was 478.15, which was 0.00 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NIFTYNXT50 was trading at 71389.80. The strike last trading price was 478.15, which was lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
