NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Dec 2024 04:10 PM IST
| NIFTYNXT50 27DEC2024 71100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 22.77
Theta: -40.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 68702.65 | 175 | -1825.00 | 22.86 | 2 | 0 | 3 | |||
| 19 Dec | 70625.70 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 71250.00 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 72188.00 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 73155.60 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 72965.95 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 73082.60 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 73292.15 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 73096.45 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 72708.10 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 73040.40 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 72487.05 | 2000 | 400.00 | 10.75 | 1 | 0 | 3 | |||
| 4 Dec | 72244.85 | 1600 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 3 Dec | 71890.75 | 1600 | 330.00 | 11.35 | 3 | 2 | 4 | |||
| 2 Dec | 71164.35 | 1270 | -7417.55 | 13.13 | 7 | 3 | 3 | |||
| 29 Nov | 70726.85 | 8687.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 69342.70 | 8687.55 | 0.00 | 0.92 | 0 | 0 | 0 | |||
| 22 Nov | 68016.85 | 8687.55 | 0.00 | 2.48 | 0 | 0 | 0 | |||
| 21 Nov | 66765.45 | 8687.55 | 0.00 | 3.82 | 0 | 0 | 0 | |||
| 19 Nov | 67775.50 | 8687.55 | 0.00 | 2.23 | 0 | 0 | 0 | |||
| 18 Nov | 67472.00 | 8687.55 | 0.00 | 2.83 | 0 | 0 | 0 | |||
| 14 Nov | 67408.65 | 8687.55 | 0.00 | 2.74 | 0 | 0 | 0 | |||
| 13 Nov | 67101.45 | 8687.55 | 0.00 | 2.96 | 0 | 0 | 0 | |||
| 12 Nov | 68448.90 | 8687.55 | 0.00 | 1.46 | 0 | 0 | 0 | |||
| 11 Nov | 69973.75 | 8687.55 | 0.00 | 0.26 | 0 | 0 | 0 | |||
| 8 Nov | 69774.20 | 8687.55 | 0.00 | 0.24 | 0 | 0 | 0 | |||
| 7 Nov | 70639.90 | 8687.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 71389.80 | 8687.55 | 8687.55 | - | 0 | 0 | 0 | |||
| 5 Nov | 69797.45 | 0 | 0.00 | 0.20 | 0 | 0 | 0 | |||
| 4 Nov | 69418.25 | 0 | 0.00 | 0.52 | 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 71100 expiring on 27DEC2024
Delta for 71100 CE is 0.16
Historical price for 71100 CE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 175, which was -1825.00 lower than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 3
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, which was 400.00 higher than the previous day. The implied volatity was 10.75, the open interest changed by 0 which decreased total open position to 3
On 4 Dec NIFTYNXT50 was trading at 72244.85. The strike last trading price was 1600, 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 3 Dec NIFTYNXT50 was trading at 71890.75. The strike last trading price was 1600, which was 330.00 higher than the previous day. The implied volatity was 11.35, the open interest changed by 2 which increased total open position to 4
On 2 Dec NIFTYNXT50 was trading at 71164.35. The strike last trading price was 1270, which was -7417.55 lower than the previous day. The implied volatity was 13.13, the open interest changed by 3 which increased total open position to 3
On 29 Nov NIFTYNXT50 was trading at 70726.85. The strike last trading price was 8687.55, 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 8687.55, which was 0.00 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 22 Nov NIFTYNXT50 was trading at 68016.85. The strike last trading price was 8687.55, 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 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 8687.55, which was 0.00 lower than the previous day. The implied volatity was 3.82, 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 8687.55, which was 0.00 lower than the previous day. The implied volatity was 2.23, 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 8687.55, which was 0.00 lower than the previous day. The implied volatity was 2.83, 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 8687.55, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 8687.55, which was 0.00 lower than the previous day. The implied volatity was 2.96, 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 8687.55, which was 0.00 lower than the previous day. The implied volatity was 1.46, 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 8687.55, 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 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 8687.55, which was 0.00 lower than the previous day. The implied volatity was 0.24, 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 8687.55, 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 8687.55, which was 8687.55 higher 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 0.20, 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 0.52, 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 71100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 68702.65 | 1550.05 | 548.05 | - | 8 | 0 | 9 |
| 19 Dec | 70625.70 | 1002 | 402.00 | 19.86 | 7 | 1 | 9 |
| 18 Dec | 71250.00 | 600 | 263.00 | 17.05 | 4 | 1 | 10 |
| 17 Dec | 72188.00 | 337 | 22.00 | 16.75 | 1 | 0 | 8 |
| 16 Dec | 73155.60 | 315 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 72965.95 | 315 | 0.00 | 0.00 | 0 | 0 | 8 |
| 12 Dec | 73082.60 | 315 | 0.00 | 0.00 | 0 | 0 | 8 |
| 11 Dec | 73292.15 | 315 | -618.90 | 19.32 | 2 | -1 | 9 |
| 10 Dec | 73096.45 | 933.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 72708.10 | 933.9 | 0.00 | 0.00 | 0 | 0 | 10 |
| 6 Dec | 73040.40 | 933.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 72487.05 | 933.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 72244.85 | 933.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 71890.75 | 933.9 | -18.20 | 20.17 | 1 | 0 | 10 |
| 2 Dec | 71164.35 | 952.1 | 952.10 | 16.30 | 42 | 10 | 10 |
| 29 Nov | 70726.85 | 0 | 0.00 | 0.15 | 0 | 0 | 0 |
| 25 Nov | 69342.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 68016.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 66765.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 67775.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 67472.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 67408.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 67101.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 68448.90 | 0 | 0.00 | - | 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 | 0.50 | 0 | 0 | 0 |
| 6 Nov | 71389.80 | 0 | 0.00 | 1.13 | 0 | 0 | 0 |
| 5 Nov | 69797.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 69418.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 70400.75 | 0 | 0.00 | 0.43 | 0 | 0 | 0 |
| 31 Oct | 69911.75 | 0 | - | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 71100 expiring on 27DEC2024
Delta for 71100 PE is -
Historical price for 71100 PE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 1550.05, which was 548.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 1002, which was 402.00 higher than the previous day. The implied volatity was 19.86, the open interest changed by 1 which increased total open position to 9
On 18 Dec NIFTYNXT50 was trading at 71250.00. The strike last trading price was 600, which was 263.00 higher than the previous day. The implied volatity was 17.05, the open interest changed by 1 which increased total open position to 10
On 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 337, which was 22.00 higher than the previous day. The implied volatity was 16.75, the open interest changed by 0 which decreased total open position to 8
On 16 Dec NIFTYNXT50 was trading at 73155.60. The strike last trading price was 315, 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 315, 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 8
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 315, 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 8
On 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 315, which was -618.90 lower than the previous day. The implied volatity was 19.32, the open interest changed by -1 which decreased total open position to 9
On 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 933.9, 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 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 933.9, 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 10
On 6 Dec NIFTYNXT50 was trading at 73040.40. The strike last trading price was 933.9, 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 5 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 933.9, 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 4 Dec NIFTYNXT50 was trading at 72244.85. The strike last trading price was 933.9, 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 3 Dec NIFTYNXT50 was trading at 71890.75. The strike last trading price was 933.9, which was -18.20 lower than the previous day. The implied volatity was 20.17, the open interest changed by 0 which decreased total open position to 10
On 2 Dec NIFTYNXT50 was trading at 71164.35. The strike last trading price was 952.1, which was 952.10 higher than the previous day. The implied volatity was 16.30, the open interest changed by 10 which increased total open position to 10
On 29 Nov NIFTYNXT50 was trading at 70726.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.15, 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 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 22 Nov NIFTYNXT50 was trading at 68016.85. 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 21 Nov NIFTYNXT50 was trading at 66765.45. 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 19 Nov NIFTYNXT50 was trading at 67775.50. 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 18 Nov NIFTYNXT50 was trading at 67472.00. 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 14 Nov NIFTYNXT50 was trading at 67408.65. 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 13 Nov NIFTYNXT50 was trading at 67101.45. 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 12 Nov NIFTYNXT50 was trading at 68448.90. 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 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 0.50, 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 1.13, 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 -, 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 0.43, 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
