NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Dec 2024 04:10 PM IST
| NIFTYNXT50 27DEC2024 70800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 34.06
Theta: -106.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 68702.65 | 801 | -1189.00 | 41.57 | 2 | 0 | 0 | |||
| 19 Dec | 70625.70 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 71250.00 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 72188.00 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 73155.60 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 72965.95 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 73082.60 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 73292.15 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 73096.45 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 72708.10 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 73040.40 | 1990 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 72487.05 | 1990 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 72244.85 | 1990 | 340.00 | 9.56 | 1 | 0 | 1 | |||
| 3 Dec | 71890.75 | 1650 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 71164.35 | 1650 | -7280.70 | 15.97 | 1 | 0 | 0 | |||
| 29 Nov | 70726.85 | 8930.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 69342.70 | 8930.7 | 0.00 | 0.59 | 0 | 0 | 0 | |||
| 22 Nov | 68016.85 | 8930.7 | 0.00 | 2.18 | 0 | 0 | 0 | |||
| 21 Nov | 66765.45 | 8930.7 | 0.00 | 3.53 | 0 | 0 | 0 | |||
| 19 Nov | 67775.50 | 8930.7 | 0.00 | 2.27 | 0 | 0 | 0 | |||
| 18 Nov | 67472.00 | 8930.7 | 0.00 | 2.54 | 0 | 0 | 0 | |||
| 14 Nov | 67408.65 | 8930.7 | 0.00 | 2.48 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 67101.45 | 8930.7 | 0.00 | 2.70 | 0 | 0 | 0 | |||
| 12 Nov | 68448.90 | 8930.7 | 0.00 | 0.45 | 0 | 0 | 0 | |||
| 11 Nov | 69973.75 | 8930.7 | 8930.70 | 0.03 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 69797.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 69418.25 | 0 | 0.00 | 0.26 | 0 | 0 | 0 | |||
| 1 Nov | 70400.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 69911.75 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Next 50 - strike price 70800 expiring on 27DEC2024
Delta for 70800 CE is 0.32
Historical price for 70800 CE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 801, which was -1189.00 lower than the previous day. The implied volatity was 41.57, 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 1990, 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 1990, 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 1990, 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 1990, 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 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 1990, 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 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 1990, 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 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 1990, 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 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 1990, 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 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 1990, 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 6 Dec NIFTYNXT50 was trading at 73040.40. The strike last trading price was 1990, 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 5 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 1990, 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 4 Dec NIFTYNXT50 was trading at 72244.85. The strike last trading price was 1990, which was 340.00 higher than the previous day. The implied volatity was 9.56, the open interest changed by 0 which decreased total open position to 1
On 3 Dec NIFTYNXT50 was trading at 71890.75. The strike last trading price was 1650, 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 2 Dec NIFTYNXT50 was trading at 71164.35. The strike last trading price was 1650, which was -7280.70 lower than the previous day. The implied volatity was 15.97, 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 8930.7, 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 25 Nov NIFTYNXT50 was trading at 69342.70. The strike last trading price was 8930.7, which was 0.00 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 22 Nov NIFTYNXT50 was trading at 68016.85. The strike last trading price was 8930.7, which was 0.00 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 8930.7, which was 0.00 lower than the previous day. The implied volatity was 3.53, 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 8930.7, which was 0.00 lower than the previous day. The implied volatity was 2.27, 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 8930.7, which was 0.00 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NIFTYNXT50 was trading at 67408.65. The strike last trading price was 8930.7, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 8930.7, which was 0.00 lower than the previous day. The implied volatity was 2.70, 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 8930.7, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 8930.7, which was 8930.70 higher than the previous day. The implied volatity was 0.03, 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 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 Nov NIFTYNXT50 was trading at 69797.45. 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 4 Nov NIFTYNXT50 was trading at 69418.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.26, 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 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 31 Oct NIFTYNXT50 was trading at 69911.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NIFTYNXT50 27DEC2024 70800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 68702.65 | 1745 | 1055.00 | - | 2 | -1 | 8 |
| 19 Dec | 70625.70 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 71250.00 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 72188.00 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 73155.60 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 72965.95 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 73082.60 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 73292.15 | 690 | 0.00 | 0.00 | 0 | 0 | 9 |
| 10 Dec | 73096.45 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 72708.10 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 73040.40 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 72487.05 | 690 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 72244.85 | 690 | 189.00 | 20.11 | 3 | 0 | 8 |
| 3 Dec | 71890.75 | 501 | -448.95 | 15.23 | 2 | 0 | 8 |
| 2 Dec | 71164.35 | 949.95 | -737.10 | 18.00 | 8 | 6 | 8 |
| 29 Nov | 70726.85 | 1687.05 | 1017.00 | 24.53 | 2 | 0 | 0 |
| 25 Nov | 69342.70 | 670.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 68016.85 | 670.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 66765.45 | 670.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 67775.50 | 670.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 67472.00 | 670.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 67408.65 | 670.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 67101.45 | 670.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 68448.90 | 670.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 69973.75 | 670.05 | 0.00 | 0.05 | 0 | 0 | 0 |
| 8 Nov | 69774.20 | 670.05 | 670.05 | 0.31 | 0 | 0 | 0 |
| 7 Nov | 70639.90 | 0 | 0.00 | 0.77 | 0 | 0 | 0 |
| 6 Nov | 71389.80 | 0 | 0.00 | 1.40 | 0 | 0 | 0 |
| 5 Nov | 69797.45 | 0 | 0.00 | 0.08 | 0 | 0 | 0 |
| 4 Nov | 69418.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 70400.75 | 0 | 0.00 | 0.68 | 0 | 0 | 0 |
| 31 Oct | 69911.75 | 0 | - | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 70800 expiring on 27DEC2024
Delta for 70800 PE is -
Historical price for 70800 PE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 1745, which was 1055.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 690, 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 690, 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 690, 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 690, 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 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 690, 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 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 690, 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 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 690, 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 9
On 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 690, 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 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 690, 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 6 Dec NIFTYNXT50 was trading at 73040.40. The strike last trading price was 690, 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 5 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 690, 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 4 Dec NIFTYNXT50 was trading at 72244.85. The strike last trading price was 690, which was 189.00 higher than the previous day. The implied volatity was 20.11, the open interest changed by 0 which decreased total open position to 8
On 3 Dec NIFTYNXT50 was trading at 71890.75. The strike last trading price was 501, which was -448.95 lower than the previous day. The implied volatity was 15.23, the open interest changed by 0 which decreased total open position to 8
On 2 Dec NIFTYNXT50 was trading at 71164.35. The strike last trading price was 949.95, which was -737.10 lower than the previous day. The implied volatity was 18.00, the open interest changed by 6 which increased total open position to 8
On 29 Nov NIFTYNXT50 was trading at 70726.85. The strike last trading price was 1687.05, which was 1017.00 higher than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 0
On 25 Nov NIFTYNXT50 was trading at 69342.70. The strike last trading price was 670.05, 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 22 Nov NIFTYNXT50 was trading at 68016.85. The strike last trading price was 670.05, 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 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 670.05, 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 19 Nov NIFTYNXT50 was trading at 67775.50. The strike last trading price was 670.05, 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 670.05, 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 14 Nov NIFTYNXT50 was trading at 67408.65. The strike last trading price was 670.05, 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 670.05, 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 670.05, 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 Nov NIFTYNXT50 was trading at 69973.75. The strike last trading price was 670.05, which was 0.00 lower than the previous day. The implied volatity was 0.05, 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 670.05, which was 670.05 higher than the previous day. The implied volatity was 0.31, 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 0.77, 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 0.00 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NIFTYNXT50 was trading at 69797.45. The strike last trading price was 0, 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 4 Nov NIFTYNXT50 was trading at 69418.25. 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 1 Nov NIFTYNXT50 was trading at 70400.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.68, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
