NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Dec 2024 04:10 PM IST
| NIFTYNXT50 27DEC2024 71500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 14.73
Theta: -22.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 68702.65 | 72.05 | -428.95 | 19.80 | 44 | 3 | 18 | |||
| 19 Dec | 70625.70 | 501 | -299.00 | 19.32 | 21 | 2 | 15 | |||
| 18 Dec | 71250.00 | 800 | -801.00 | 18.53 | 54 | 0 | 14 | |||
| 17 Dec | 72188.00 | 1601 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 73155.60 | 1601 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 72965.95 | 1601 | 0.00 | - | 2 | 1 | 15 | |||
| 12 Dec | 73082.60 | 1601 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 73292.15 | 1601 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 73096.45 | 1601 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 72708.10 | 1601 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 73040.40 | 1601 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 5 Dec | 72487.05 | 1601 | 101.00 | 8.03 | 7 | 3 | 15 | |||
| 4 Dec | 72244.85 | 1500 | 75.00 | 10.80 | 51 | 4 | 8 | |||
| 3 Dec | 71890.75 | 1425 | 424.00 | 13.02 | 10 | 1 | 3 | |||
| 2 Dec | 71164.35 | 1001 | -7366.90 | 12.51 | 3 | 2 | 2 | |||
| 29 Nov | 70726.85 | 8367.9 | 0.00 | 0.30 | 0 | 0 | 0 | |||
| 25 Nov | 69342.70 | 8367.9 | 0.00 | 1.37 | 0 | 0 | 0 | |||
| 22 Nov | 68016.85 | 8367.9 | 0.00 | 2.87 | 0 | 0 | 0 | |||
| 21 Nov | 66765.45 | 8367.9 | 0.00 | 4.19 | 0 | 0 | 0 | |||
| 19 Nov | 67775.50 | 8367.9 | 0.00 | 2.61 | 0 | 0 | 0 | |||
| 18 Nov | 67472.00 | 8367.9 | 0.00 | 3.20 | 0 | 0 | 0 | |||
| 14 Nov | 67408.65 | 8367.9 | 0.00 | 3.10 | 0 | 0 | 0 | |||
| 13 Nov | 67101.45 | 8367.9 | 0.00 | 3.31 | 0 | 0 | 0 | |||
| 12 Nov | 68448.90 | 8367.9 | 0.00 | 1.75 | 0 | 0 | 0 | |||
| 11 Nov | 69973.75 | 8367.9 | 0.00 | 0.62 | 0 | 0 | 0 | |||
| 8 Nov | 69774.20 | 8367.9 | 0.00 | 0.60 | 0 | 0 | 0 | |||
| 7 Nov | 70639.90 | 8367.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 71389.80 | 8367.9 | 8367.90 | - | 0 | 0 | 0 | |||
| 5 Nov | 69797.45 | 0 | 0.00 | 0.55 | 0 | 0 | 0 | |||
| 4 Nov | 69418.25 | 0 | 0.00 | 0.87 | 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 71500 expiring on 27DEC2024
Delta for 71500 CE is 0.08
Historical price for 71500 CE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 72.05, which was -428.95 lower than the previous day. The implied volatity was 19.80, the open interest changed by 3 which increased total open position to 18
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 501, which was -299.00 lower than the previous day. The implied volatity was 19.32, the open interest changed by 2 which increased total open position to 15
On 18 Dec NIFTYNXT50 was trading at 71250.00. The strike last trading price was 800, which was -801.00 lower than the previous day. The implied volatity was 18.53, the open interest changed by 0 which decreased total open position to 14
On 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 1601, 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 1601, 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 1601, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 1601, 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 1601, 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 1601, 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 1601, 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 1601, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 1601, which was 101.00 higher than the previous day. The implied volatity was 8.03, the open interest changed by 3 which increased total open position to 15
On 4 Dec NIFTYNXT50 was trading at 72244.85. The strike last trading price was 1500, which was 75.00 higher than the previous day. The implied volatity was 10.80, the open interest changed by 4 which increased total open position to 8
On 3 Dec NIFTYNXT50 was trading at 71890.75. The strike last trading price was 1425, which was 424.00 higher than the previous day. The implied volatity was 13.02, the open interest changed by 1 which increased total open position to 3
On 2 Dec NIFTYNXT50 was trading at 71164.35. The strike last trading price was 1001, which was -7366.90 lower than the previous day. The implied volatity was 12.51, the open interest changed by 2 which increased total open position to 2
On 29 Nov NIFTYNXT50 was trading at 70726.85. The strike last trading price was 8367.9, which was 0.00 lower than the previous day. The implied volatity was 0.30, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 1.37, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 2.87, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 4.19, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 3.20, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 3.10, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 3.31, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 1.75, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 0.62, 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 8367.9, which was 0.00 lower than the previous day. The implied volatity was 0.60, 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 8367.9, 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 Nov NIFTYNXT50 was trading at 71389.80. The strike last trading price was 8367.9, which was 8367.90 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 0.55, 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 0.87, 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 71500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 68702.65 | 2628.5 | 1828.50 | - | 2 | 0 | 2 |
| 19 Dec | 70625.70 | 800 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 71250.00 | 800 | -157.75 | 17.29 | 2 | -1 | 1 |
| 17 Dec | 72188.00 | 957.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 73155.60 | 957.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 72965.95 | 957.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 73082.60 | 957.75 | 0.00 | 0.00 | 0 | 0 | 2 |
| 11 Dec | 73292.15 | 957.75 | 0.00 | 0.00 | 0 | 0 | 2 |
| 10 Dec | 73096.45 | 957.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 72708.10 | 957.75 | 0.00 | 0.00 | 0 | 0 | 2 |
| 6 Dec | 73040.40 | 957.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 72487.05 | 957.75 | 32.80 | 22.30 | 1 | 0 | 1 |
| 4 Dec | 72244.85 | 924.95 | 130.05 | 20.03 | 1 | 0 | 0 |
| 3 Dec | 71890.75 | 794.9 | 0.00 | 1.10 | 0 | 0 | 0 |
| 2 Dec | 71164.35 | 794.9 | 0.00 | 0.19 | 0 | 0 | 0 |
| 29 Nov | 70726.85 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 69342.70 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 68016.85 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 66765.45 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 67775.50 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 67472.00 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 67408.65 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 67101.45 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 68448.90 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 69973.75 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 69774.20 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 70639.90 | 794.9 | 0.00 | 0.16 | 0 | 0 | 0 |
| 6 Nov | 71389.80 | 794.9 | 0.00 | 0.78 | 0 | 0 | 0 |
| 5 Nov | 69797.45 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 69418.25 | 794.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 70400.75 | 794.9 | 0.00 | 0.09 | 0 | 0 | 0 |
| 31 Oct | 69911.75 | 794.9 | - | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 71500 expiring on 27DEC2024
Delta for 71500 PE is -
Historical price for 71500 PE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 2628.5, which was 1828.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 800, 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 800, which was -157.75 lower than the previous day. The implied volatity was 17.29, the open interest changed by -1 which decreased total open position to 1
On 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 957.75, 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 957.75, 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 957.75, 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 957.75, 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 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 957.75, 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 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 957.75, 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 957.75, 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 6 Dec NIFTYNXT50 was trading at 73040.40. The strike last trading price was 957.75, 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 5 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 957.75, which was 32.80 higher than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 1
On 4 Dec NIFTYNXT50 was trading at 72244.85. The strike last trading price was 924.95, which was 130.05 higher than the previous day. The implied volatity was 20.03, 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 794.9, which was 0.00 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0
On 2 Dec NIFTYNXT50 was trading at 71164.35. The strike last trading price was 794.9, which was 0.00 lower than the previous day. The implied volatity was 0.19, 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 794.9, 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 25 Nov NIFTYNXT50 was trading at 69342.70. The strike last trading price was 794.9, 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 22 Nov NIFTYNXT50 was trading at 68016.85. The strike last trading price was 794.9, 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 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 794.9, 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 19 Nov NIFTYNXT50 was trading at 67775.50. The strike last trading price was 794.9, 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 794.9, 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 14 Nov NIFTYNXT50 was trading at 67408.65. The strike last trading price was 794.9, 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 Nov NIFTYNXT50 was trading at 67101.45. The strike last trading price was 794.9, 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 Nov NIFTYNXT50 was trading at 68448.90. The strike last trading price was 794.9, 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 Nov NIFTYNXT50 was trading at 69973.75. The strike last trading price was 794.9, 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 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 794.9, 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 7 Nov NIFTYNXT50 was trading at 70639.90. The strike last trading price was 794.9, which was 0.00 lower than the previous day. The implied volatity was 0.16, 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 794.9, which was 0.00 lower than the previous day. The implied volatity was 0.78, 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 794.9, 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 Nov NIFTYNXT50 was trading at 69418.25. The strike last trading price was 794.9, 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 1 Nov NIFTYNXT50 was trading at 70400.75. The strike last trading price was 794.9, which was 0.00 lower than the previous day. The implied volatity was 0.09, 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 794.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
