NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Dec 2024 04:10 PM IST
| NIFTYNXT50 27DEC2024 73200 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 | 609 | 0.00 | 0.00 | 0 | 0 | 24 | |||
| 19 Dec | 70625.70 | 609 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 71250.00 | 609 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 17 Dec | 72188.00 | 609 | -351.90 | 20.80 | 23 | 4 | 23 | |||
| 16 Dec | 73155.60 | 960.9 | 210.95 | 17.73 | 59 | 3 | 18 | |||
| 13 Dec | 72965.95 | 749.95 | -271.05 | 12.80 | 5 | -2 | 16 | |||
| 12 Dec | 73082.60 | 1021 | -150.00 | 15.95 | 35 | 5 | 17 | |||
|
|
||||||||||
| 11 Dec | 73292.15 | 1171 | 123.00 | 15.85 | 37 | 6 | 13 | |||
| 10 Dec | 73096.45 | 1048 | -4.00 | 14.87 | 29 | 2 | 5 | |||
| 9 Dec | 72708.10 | 1052 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Dec | 73040.40 | 1052 | 267.00 | 13.42 | 7 | 2 | 3 | |||
| 5 Dec | 72487.05 | 785 | -6290.00 | 12.83 | 2 | 0 | 0 | |||
| 4 Dec | 72244.85 | 7075 | 0.00 | 0.67 | 0 | 0 | 0 | |||
| 3 Dec | 71890.75 | 7075 | 0.00 | 1.11 | 0 | 0 | 0 | |||
| 2 Dec | 71164.35 | 7075 | 0.00 | 2.04 | 0 | 0 | 0 | |||
| 8 Nov | 69774.20 | 7075 | 0.00 | 1.77 | 0 | 0 | 0 | |||
| 7 Oct | 72884.30 | 7075 | - | 0 | 0 | 0 | ||||
For Nifty Next 50 - strike price 73200 expiring on 27DEC2024
Delta for 73200 CE is 0.00
Historical price for 73200 CE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 609, 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 24
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 609, 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 609, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 609, which was -351.90 lower than the previous day. The implied volatity was 20.80, the open interest changed by 4 which increased total open position to 23
On 16 Dec NIFTYNXT50 was trading at 73155.60. The strike last trading price was 960.9, which was 210.95 higher than the previous day. The implied volatity was 17.73, the open interest changed by 3 which increased total open position to 18
On 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 749.95, which was -271.05 lower than the previous day. The implied volatity was 12.80, the open interest changed by -2 which decreased total open position to 16
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 1021, which was -150.00 lower than the previous day. The implied volatity was 15.95, the open interest changed by 5 which increased total open position to 17
On 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 1171, which was 123.00 higher than the previous day. The implied volatity was 15.85, the open interest changed by 6 which increased total open position to 13
On 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 1048, which was -4.00 lower than the previous day. The implied volatity was 14.87, the open interest changed by 2 which increased total open position to 5
On 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 1052, 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 6 Dec NIFTYNXT50 was trading at 73040.40. The strike last trading price was 1052, which was 267.00 higher than the previous day. The implied volatity was 13.42, 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 785, which was -6290.00 lower than the previous day. The implied volatity was 12.83, 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 7075, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 7075, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 7075, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 7075, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 7075, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NIFTYNXT50 27DEC2024 73200 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 | 1999.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 70625.70 | 1999.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 71250.00 | 1999.95 | 899.25 | 18.67 | 1 | 0 | 11 |
| 17 Dec | 72188.00 | 1100.7 | -50.55 | 10.93 | 4 | 1 | 11 |
| 16 Dec | 73155.60 | 1151.25 | 295.35 | 24.10 | 10 | 0 | 0 |
| 13 Dec | 72965.95 | 855.9 | -45.10 | 15.32 | 1 | 0 | 1 |
| 12 Dec | 73082.60 | 901 | -206.80 | 16.55 | 2 | 1 | 2 |
| 11 Dec | 73292.15 | 1107.8 | 52.75 | 21.54 | 1 | 0 | 0 |
| 10 Dec | 73096.45 | 1055.05 | -117.00 | 18.58 | 2 | 1 | 1 |
| 9 Dec | 72708.10 | 1172.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 73040.40 | 1172.05 | 0.00 | 0.32 | 0 | 0 | 0 |
| 5 Dec | 72487.05 | 1172.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 72244.85 | 1172.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 71890.75 | 1172.05 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 71164.35 | 1172.05 | 1172.05 | - | 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 73200 expiring on 27DEC2024
Delta for 73200 PE is 0.00
Historical price for 73200 PE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 1999.95, 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 1999.95, 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 1999.95, which was 899.25 higher than the previous day. The implied volatity was 18.67, the open interest changed by 0 which decreased total open position to 11
On 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 1100.7, which was -50.55 lower than the previous day. The implied volatity was 10.93, the open interest changed by 1 which increased total open position to 11
On 16 Dec NIFTYNXT50 was trading at 73155.60. The strike last trading price was 1151.25, which was 295.35 higher than the previous day. The implied volatity was 24.10, 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 855.9, which was -45.10 lower than the previous day. The implied volatity was 15.32, 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 901, which was -206.80 lower than the previous day. The implied volatity was 16.55, the open interest changed by 1 which increased total open position to 2
On 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 1107.8, which was 52.75 higher than the previous day. The implied volatity was 21.54, 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 1055.05, which was -117.00 lower than the previous day. The implied volatity was 18.58, the open interest changed by 1 which increased total open position to 1
On 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 1172.05, 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 6 Dec NIFTYNXT50 was trading at 73040.40. The strike last trading price was 1172.05, which was 0.00 lower than the previous day. The implied volatity was 0.32, 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 1172.05, 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 4 Dec NIFTYNXT50 was trading at 72244.85. The strike last trading price was 1172.05, 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 3 Dec NIFTYNXT50 was trading at 71890.75. The strike last trading price was 1172.05, 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 2 Dec NIFTYNXT50 was trading at 71164.35. The strike last trading price was 1172.05, which was 1172.05 higher 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
