NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Dec 2024 04:10 PM IST
| NIFTYNXT50 27DEC2024 72900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 301 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 70625.70 | 301 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 18 Dec | 71250.00 | 301 | -350.00 | 18.34 | 8 | 3 | 12 | |||
| 17 Dec | 72188.00 | 651 | -249.00 | 19.35 | 15 | -1 | 8 | |||
| 16 Dec | 73155.60 | 900 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 72965.95 | 900 | -377.60 | 12.68 | 4 | 0 | 10 | |||
| 12 Dec | 73082.60 | 1277.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 73292.15 | 1277.6 | 26.60 | 14.62 | 1 | 0 | 11 | |||
| 10 Dec | 73096.45 | 1251 | 215.50 | 15.38 | 31 | 9 | 11 | |||
|
|
||||||||||
| 9 Dec | 72708.10 | 1035.5 | -214.50 | 14.70 | 3 | 0 | 3 | |||
| 6 Dec | 73040.40 | 1250 | 250.05 | 13.81 | 6 | 2 | 3 | |||
| 5 Dec | 72487.05 | 999.95 | 209.95 | 13.85 | 1 | 0 | 1 | |||
| 4 Dec | 72244.85 | 790 | -6503.05 | 12.33 | 2 | 0 | 0 | |||
| 3 Dec | 71890.75 | 7293.05 | 0.00 | 0.76 | 0 | 0 | 0 | |||
| 2 Dec | 71164.35 | 7293.05 | 7293.05 | 1.78 | 0 | 0 | 0 | |||
| 8 Nov | 69774.20 | 0 | 0.00 | 1.76 | 0 | 0 | 0 | |||
| 7 Oct | 72884.30 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Next 50 - strike price 72900 expiring on 27DEC2024
Delta for 72900 CE is 0.00
Historical price for 72900 CE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 301, 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 301, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Dec NIFTYNXT50 was trading at 71250.00. The strike last trading price was 301, which was -350.00 lower than the previous day. The implied volatity was 18.34, the open interest changed by 3 which increased total open position to 12
On 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 651, which was -249.00 lower than the previous day. The implied volatity was 19.35, the open interest changed by -1 which decreased total open position to 8
On 16 Dec NIFTYNXT50 was trading at 73155.60. The strike last trading price was 900, 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 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 900, which was -377.60 lower than the previous day. The implied volatity was 12.68, the open interest changed by 0 which decreased total open position to 10
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 1277.6, 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 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 1277.6, which was 26.60 higher than the previous day. The implied volatity was 14.62, the open interest changed by 0 which decreased total open position to 11
On 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 1251, which was 215.50 higher than the previous day. The implied volatity was 15.38, the open interest changed by 9 which increased total open position to 11
On 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 1035.5, which was -214.50 lower than the previous day. The implied volatity was 14.70, 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 1250, which was 250.05 higher than the previous day. The implied volatity was 13.81, the open interest changed by 2 which increased total open position to 3
On 5 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 999.95, which was 209.95 higher than the previous day. The implied volatity was 13.85, 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 790, which was -6503.05 lower than the previous day. The implied volatity was 12.33, 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 7293.05, which was 0.00 lower than the previous day. The implied volatity was 0.76, 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 7293.05, which was 7293.05 higher than the previous day. The implied volatity was 1.78, 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 1.76, the open interest changed by 0 which decreased total open position to 0
On 7 Oct NIFTYNXT50 was trading at 72884.30. 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 72900 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 | 801.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 70625.70 | 801.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 71250.00 | 801.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 72188.00 | 801.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 73155.60 | 801.05 | -63.95 | 19.89 | 4 | 0 | 1 |
| 13 Dec | 72965.95 | 865 | 0.00 | 18.13 | 1 | 0 | 1 |
| 12 Dec | 73082.60 | 865 | -90.00 | 18.45 | 5 | 0 | 6 |
| 11 Dec | 73292.15 | 955 | 0.00 | 0.00 | 0 | 6 | 0 |
| 10 Dec | 73096.45 | 955 | -140.40 | 19.14 | 14 | 5 | 5 |
| 9 Dec | 72708.10 | 1095.4 | 0.00 | 0.29 | 0 | 0 | 0 |
| 6 Dec | 73040.40 | 1095.4 | 0.00 | 0.73 | 0 | 0 | 0 |
| 5 Dec | 72487.05 | 1095.4 | 0.00 | 0.05 | 0 | 0 | 0 |
| 4 Dec | 72244.85 | 1095.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 71890.75 | 1095.4 | 1095.40 | - | 0 | 0 | 0 |
| 2 Dec | 71164.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 69774.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 72884.30 | 0 | - | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 72900 expiring on 27DEC2024
Delta for 72900 PE is 0.00
Historical price for 72900 PE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 801.05, 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 801.05, 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 801.05, 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 801.05, 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 801.05, which was -63.95 lower than the previous day. The implied volatity was 19.89, the open interest changed by 0 which decreased total open position to 1
On 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 865, which was 0.00 lower than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 1
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 865, which was -90.00 lower than the previous day. The implied volatity was 18.45, the open interest changed by 0 which decreased total open position to 6
On 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 955, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 955, which was -140.40 lower than the previous day. The implied volatity was 19.14, the open interest changed by 5 which increased total open position to 5
On 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 1095.4, which was 0.00 lower than the previous day. The implied volatity was 0.29, 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 1095.4, which was 0.00 lower than the previous day. The implied volatity was 0.73, 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 1095.4, 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 4 Dec NIFTYNXT50 was trading at 72244.85. The strike last trading price was 1095.4, 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 1095.4, which was 1095.40 higher than the previous day. The implied volatity was -, 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 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 Oct NIFTYNXT50 was trading at 72884.30. 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
