NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
21 Nov 2024 04:10 PM IST
| NIFTYNXT50 29NOV2024 70200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 66765.45 | 180.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 67775.50 | 180.9 | 0.00 | 0.00 | 0 | 0 | 14 | |||
| 18 Nov | 67472.00 | 180.9 | -1019.10 | 20.19 | 1 | 0 | 15 | |||
| 14 Nov | 67408.65 | 1200 | 0.00 | 0.00 | 0 | 0 | 15 | |||
| 13 Nov | 67101.45 | 1200 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 68448.90 | 1200 | -346.15 | 31.11 | 1 | 0 | 14 | |||
| 11 Nov | 69973.75 | 1546.15 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 8 Nov | 69774.20 | 1546.15 | -264.90 | 24.04 | 14 | 8 | 14 | |||
| 7 Nov | 70639.90 | 1811.05 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 6 Nov | 71389.80 | 1811.05 | 322.15 | 9.03 | 12 | -1 | 7 | |||
| 5 Nov | 69797.45 | 1488.9 | 70.40 | 21.08 | 2 | 1 | 7 | |||
| 4 Nov | 69418.25 | 1418.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
|
|
||||||||||
| 1 Nov | 70400.75 | 1418.5 | -81.50 | 13.30 | 2 | -1 | 6 | |||
| 31 Oct | 69911.75 | 1500 | -237.85 | - | 5 | -1 | 7 | |||
| 30 Oct | 70268.35 | 1737.85 | 387.85 | - | 8 | 5 | 6 | |||
| 29 Oct | 70538.35 | 1350 | -6025.40 | - | 2 | 1 | 1 | |||
| 28 Oct | 70030.55 | 7375.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 69716.50 | 7375.4 | - | 0 | 0 | 0 | ||||
For Nifty Next 50 - strike price 70200 expiring on 29NOV2024
Delta for 70200 CE is 0.00
Historical price for 70200 CE is as follows
On 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 180.9, 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 Nov NIFTYNXT50 was trading at 67775.50. The strike last trading price was 180.9, 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 14
On 18 Nov NIFTYNXT50 was trading at 67472.00. The strike last trading price was 180.9, which was -1019.10 lower than the previous day. The implied volatity was 20.19, the open interest changed by 0 which decreased total open position to 15
On 14 Nov NIFTYNXT50 was trading at 67408.65. The strike last trading price was 1200, 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 15
On 13 Nov NIFTYNXT50 was trading at 67101.45. The strike last trading price was 1200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov NIFTYNXT50 was trading at 68448.90. The strike last trading price was 1200, which was -346.15 lower than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 14
On 11 Nov NIFTYNXT50 was trading at 69973.75. The strike last trading price was 1546.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 1546.15, which was -264.90 lower than the previous day. The implied volatity was 24.04, the open interest changed by 8 which increased total open position to 14
On 7 Nov NIFTYNXT50 was trading at 70639.90. The strike last trading price was 1811.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 6 Nov NIFTYNXT50 was trading at 71389.80. The strike last trading price was 1811.05, which was 322.15 higher than the previous day. The implied volatity was 9.03, the open interest changed by -1 which decreased total open position to 7
On 5 Nov NIFTYNXT50 was trading at 69797.45. The strike last trading price was 1488.9, which was 70.40 higher than the previous day. The implied volatity was 21.08, the open interest changed by 1 which increased total open position to 7
On 4 Nov NIFTYNXT50 was trading at 69418.25. The strike last trading price was 1418.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 1 Nov NIFTYNXT50 was trading at 70400.75. The strike last trading price was 1418.5, which was -81.50 lower than the previous day. The implied volatity was 13.30, the open interest changed by -1 which decreased total open position to 6
On 31 Oct NIFTYNXT50 was trading at 69911.75. The strike last trading price was 1500, which was -237.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NIFTYNXT50 was trading at 70268.35. The strike last trading price was 1737.85, which was 387.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NIFTYNXT50 was trading at 70538.35. The strike last trading price was 1350, which was -6025.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NIFTYNXT50 was trading at 70030.55. The strike last trading price was 7375.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NIFTYNXT50 was trading at 69716.50. The strike last trading price was 7375.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NIFTYNXT50 29NOV2024 70200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 66765.45 | 1200 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Nov | 67775.50 | 1200 | 0.05 | - | 1 | 0 | 24 |
| 18 Nov | 67472.00 | 1199.95 | 0.00 | 0.00 | 0 | 0 | 24 |
| 14 Nov | 67408.65 | 1199.95 | 0.00 | 0.00 | 0 | 0 | 24 |
| 13 Nov | 67101.45 | 1199.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 68448.90 | 1199.95 | 0.00 | 0.00 | 0 | 11 | 0 |
| 11 Nov | 69973.75 | 1199.95 | 219.95 | 19.96 | 13 | 12 | 25 |
| 8 Nov | 69774.20 | 980 | 329.90 | 13.20 | 45 | 17 | 20 |
| 7 Nov | 70639.90 | 650.1 | -678.45 | 14.63 | 4 | 2 | 3 |
| 6 Nov | 71389.80 | 1328.55 | -171.45 | 29.21 | 1 | 0 | 1 |
| 5 Nov | 69797.45 | 1500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 69418.25 | 1500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 70400.75 | 1500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 69911.75 | 1500 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 70268.35 | 1500 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 70538.35 | 1500 | 441.25 | - | 1 | 0 | 0 |
| 28 Oct | 70030.55 | 1058.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 69716.50 | 1058.75 | - | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 70200 expiring on 29NOV2024
Delta for 70200 PE is 0.00
Historical price for 70200 PE is as follows
On 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 1200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Nov NIFTYNXT50 was trading at 67775.50. The strike last trading price was 1200, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 18 Nov NIFTYNXT50 was trading at 67472.00. The strike last trading price was 1199.95, 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 24
On 14 Nov NIFTYNXT50 was trading at 67408.65. The strike last trading price was 1199.95, 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 24
On 13 Nov NIFTYNXT50 was trading at 67101.45. The strike last trading price was 1199.95, 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 0
On 12 Nov NIFTYNXT50 was trading at 68448.90. The strike last trading price was 1199.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 11 Nov NIFTYNXT50 was trading at 69973.75. The strike last trading price was 1199.95, which was 219.95 higher than the previous day. The implied volatity was 19.96, the open interest changed by 12 which increased total open position to 25
On 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 980, which was 329.90 higher than the previous day. The implied volatity was 13.20, the open interest changed by 17 which increased total open position to 20
On 7 Nov NIFTYNXT50 was trading at 70639.90. The strike last trading price was 650.1, which was -678.45 lower than the previous day. The implied volatity was 14.63, the open interest changed by 2 which increased total open position to 3
On 6 Nov NIFTYNXT50 was trading at 71389.80. The strike last trading price was 1328.55, which was -171.45 lower than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 1
On 5 Nov NIFTYNXT50 was trading at 69797.45. The strike last trading price was 1500, 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 4 Nov NIFTYNXT50 was trading at 69418.25. The strike last trading price was 1500, 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 1 Nov NIFTYNXT50 was trading at 70400.75. The strike last trading price was 1500, 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 31 Oct NIFTYNXT50 was trading at 69911.75. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NIFTYNXT50 was trading at 70268.35. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NIFTYNXT50 was trading at 70538.35. The strike last trading price was 1500, which was 441.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NIFTYNXT50 was trading at 70030.55. The strike last trading price was 1058.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NIFTYNXT50 was trading at 69716.50. The strike last trading price was 1058.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
