NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
21 Nov 2024 04:10 PM IST
| NIFTYNXT50 29NOV2024 73000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 3.00
Theta: -5.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 66765.45 | 10.05 | -26.95 | 25.73 | 27 | 2 | 51 | |||
| 19 Nov | 67775.50 | 37 | -27.80 | 24.03 | 22 | 16 | 49 | |||
| 18 Nov | 67472.00 | 64.8 | -9.00 | 26.23 | 3 | 0 | 33 | |||
| 14 Nov | 67408.65 | 73.8 | 23.80 | 22.80 | 10 | 1 | 28 | |||
| 13 Nov | 67101.45 | 50 | -30.00 | 21.12 | 11 | 8 | 26 | |||
| 12 Nov | 68448.90 | 80 | -201.00 | 18.51 | 2 | 0 | 16 | |||
| 11 Nov | 69973.75 | 281 | 0.00 | 0.00 | 0 | 3 | 0 | |||
|
|
||||||||||
| 8 Nov | 69774.20 | 281 | -217.95 | 17.28 | 7 | 2 | 15 | |||
| 7 Nov | 70639.90 | 498.95 | -200.95 | 17.71 | 10 | 8 | 12 | |||
| 6 Nov | 71389.80 | 699.9 | 399.90 | 16.08 | 3 | 1 | 3 | |||
| 5 Nov | 69797.45 | 300 | -791.75 | 16.65 | 1 | 0 | 2 | |||
| 1 Nov | 70400.75 | 1091.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Oct | 70030.55 | 1091.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 69716.50 | 1091.75 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 70826.25 | 1091.75 | -4348.80 | - | 1 | 0 | 1 | |||
| 21 Oct | 73285.35 | 5440.55 | - | 0 | 0 | 0 | ||||
For Nifty Next 50 - strike price 73000 expiring on 29NOV2024
Delta for 73000 CE is 0.01
Historical price for 73000 CE is as follows
On 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 10.05, which was -26.95 lower than the previous day. The implied volatity was 25.73, the open interest changed by 2 which increased total open position to 51
On 19 Nov NIFTYNXT50 was trading at 67775.50. The strike last trading price was 37, which was -27.80 lower than the previous day. The implied volatity was 24.03, the open interest changed by 16 which increased total open position to 49
On 18 Nov NIFTYNXT50 was trading at 67472.00. The strike last trading price was 64.8, which was -9.00 lower than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 33
On 14 Nov NIFTYNXT50 was trading at 67408.65. The strike last trading price was 73.8, which was 23.80 higher than the previous day. The implied volatity was 22.80, the open interest changed by 1 which increased total open position to 28
On 13 Nov NIFTYNXT50 was trading at 67101.45. The strike last trading price was 50, which was -30.00 lower than the previous day. The implied volatity was 21.12, the open interest changed by 8 which increased total open position to 26
On 12 Nov NIFTYNXT50 was trading at 68448.90. The strike last trading price was 80, which was -201.00 lower than the previous day. The implied volatity was 18.51, the open interest changed by 0 which decreased total open position to 16
On 11 Nov NIFTYNXT50 was trading at 69973.75. The strike last trading price was 281, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 281, which was -217.95 lower than the previous day. The implied volatity was 17.28, the open interest changed by 2 which increased total open position to 15
On 7 Nov NIFTYNXT50 was trading at 70639.90. The strike last trading price was 498.95, which was -200.95 lower than the previous day. The implied volatity was 17.71, the open interest changed by 8 which increased total open position to 12
On 6 Nov NIFTYNXT50 was trading at 71389.80. The strike last trading price was 699.9, which was 399.90 higher than the previous day. The implied volatity was 16.08, the open interest changed by 1 which increased total open position to 3
On 5 Nov NIFTYNXT50 was trading at 69797.45. The strike last trading price was 300, which was -791.75 lower than the previous day. The implied volatity was 16.65, the open interest changed by 0 which decreased total open position to 2
On 1 Nov NIFTYNXT50 was trading at 70400.75. The strike last trading price was 1091.75, 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 28 Oct NIFTYNXT50 was trading at 70030.55. The strike last trading price was 1091.75, 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 1091.75, 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 24 Oct NIFTYNXT50 was trading at 70826.25. The strike last trading price was 1091.75, which was -4348.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NIFTYNXT50 was trading at 73285.35. The strike last trading price was 5440.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NIFTYNXT50 29NOV2024 73000 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 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 1 |
| 19 Nov | 67775.50 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 67472.00 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 1 |
| 14 Nov | 67408.65 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 1 |
| 13 Nov | 67101.45 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 68448.90 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 69973.75 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 69774.20 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 70639.90 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 71389.80 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 69797.45 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 70400.75 | 1800.05 | 0.00 | 0.00 | 0 | 0 | 1 |
| 28 Oct | 70030.55 | 1800.05 | 0.00 | - | 0 | 0 | 1 |
| 25 Oct | 69716.50 | 1800.05 | 0.00 | - | 0 | 0 | 1 |
| 24 Oct | 70826.25 | 1800.05 | -74.55 | - | 0 | 0 | 0 |
| 21 Oct | 73285.35 | 1874.6 | - | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 73000 expiring on 29NOV2024
Delta for 73000 PE is 0.00
Historical price for 73000 PE is as follows
On 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 1800.05, 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 1
On 19 Nov NIFTYNXT50 was trading at 67775.50. The strike last trading price was 1800.05, 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 Nov NIFTYNXT50 was trading at 67472.00. The strike last trading price was 1800.05, 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 1
On 14 Nov NIFTYNXT50 was trading at 67408.65. The strike last trading price was 1800.05, 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 1
On 13 Nov NIFTYNXT50 was trading at 67101.45. The strike last trading price was 1800.05, 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 12 Nov NIFTYNXT50 was trading at 68448.90. The strike last trading price was 1800.05, 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 11 Nov NIFTYNXT50 was trading at 69973.75. The strike last trading price was 1800.05, 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 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 1800.05, 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 7 Nov NIFTYNXT50 was trading at 70639.90. The strike last trading price was 1800.05, 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 6 Nov NIFTYNXT50 was trading at 71389.80. The strike last trading price was 1800.05, 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 5 Nov NIFTYNXT50 was trading at 69797.45. The strike last trading price was 1800.05, 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 1 Nov NIFTYNXT50 was trading at 70400.75. The strike last trading price was 1800.05, 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 1
On 28 Oct NIFTYNXT50 was trading at 70030.55. The strike last trading price was 1800.05, 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 1800.05, 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 24 Oct NIFTYNXT50 was trading at 70826.25. The strike last trading price was 1800.05, which was -74.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NIFTYNXT50 was trading at 73285.35. The strike last trading price was 1874.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
