NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Dec 2024 04:10 PM IST
| NIFTYNXT50 27DEC2024 73300 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 | 123.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 70625.70 | 123.65 | -711.35 | 19.97 | 2 | 0 | 14 | |||
| 18 Dec | 71250.00 | 835 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 17 Dec | 72188.00 | 835 | -55.00 | 26.73 | 2 | 0 | 15 | |||
| 16 Dec | 73155.60 | 890 | 190.05 | 17.19 | 9 | 4 | 14 | |||
| 13 Dec | 72965.95 | 699.95 | -185.05 | 12.76 | 15 | -3 | 10 | |||
| 12 Dec | 73082.60 | 885 | -254.95 | 14.37 | 65 | 3 | 14 | |||
| 11 Dec | 73292.15 | 1139.95 | 109.95 | 16.18 | 66 | 5 | 11 | |||
| 10 Dec | 73096.45 | 1030 | -40.00 | 15.36 | 8 | 1 | 4 | |||
| 9 Dec | 72708.10 | 1070 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 73040.40 | 1070 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 5 Dec | 72487.05 | 1070 | 80.25 | 17.14 | 2 | 0 | 1 | |||
| 4 Dec | 72244.85 | 989.75 | -6012.25 | 17.45 | 1 | 0 | 0 | |||
| 3 Dec | 71890.75 | 7002 | 0.00 | 1.27 | 0 | 0 | 0 | |||
| 2 Dec | 71164.35 | 7002 | 0.00 | 2.09 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 69774.20 | 7002 | 7002.00 | 1.77 | 0 | 0 | 0 | |||
| 7 Oct | 72884.30 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Next 50 - strike price 73300 expiring on 27DEC2024
Delta for 73300 CE is 0.00
Historical price for 73300 CE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 123.65, 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 123.65, which was -711.35 lower than the previous day. The implied volatity was 19.97, the open interest changed by 0 which decreased total open position to 14
On 18 Dec NIFTYNXT50 was trading at 71250.00. The strike last trading price was 835, 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 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 835, which was -55.00 lower than the previous day. The implied volatity was 26.73, the open interest changed by 0 which decreased total open position to 15
On 16 Dec NIFTYNXT50 was trading at 73155.60. The strike last trading price was 890, which was 190.05 higher than the previous day. The implied volatity was 17.19, the open interest changed by 4 which increased total open position to 14
On 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 699.95, which was -185.05 lower than the previous day. The implied volatity was 12.76, the open interest changed by -3 which decreased total open position to 10
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 885, which was -254.95 lower than the previous day. The implied volatity was 14.37, the open interest changed by 3 which increased total open position to 14
On 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 1139.95, which was 109.95 higher than the previous day. The implied volatity was 16.18, the open interest changed by 5 which increased total open position to 11
On 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 1030, which was -40.00 lower than the previous day. The implied volatity was 15.36, the open interest changed by 1 which increased total open position to 4
On 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 1070, 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 1070, 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 1070, which was 80.25 higher than the previous day. The implied volatity was 17.14, 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 989.75, which was -6012.25 lower than the previous day. The implied volatity was 17.45, 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 7002, which was 0.00 lower than the previous day. The implied volatity was 1.27, 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 7002, which was 0.00 lower than the previous day. The implied volatity was 2.09, 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 7002, which was 7002.00 higher 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 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 73300 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 | 1500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 70625.70 | 1500 | 0.00 | 0.00 | 0 | 0 | 2 |
| 18 Dec | 71250.00 | 1500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 72188.00 | 1500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 73155.60 | 1500 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 72965.95 | 1500 | 599.95 | 25.73 | 2 | 0 | 3 |
| 12 Dec | 73082.60 | 900.05 | -100.95 | 15.82 | 2 | 1 | 4 |
| 11 Dec | 73292.15 | 1001 | -199.50 | 18.64 | 4 | 2 | 3 |
| 10 Dec | 73096.45 | 1200.5 | 3.20 | 20.28 | 2 | 1 | 1 |
| 9 Dec | 72708.10 | 1197.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 73040.40 | 1197.3 | 0.00 | 0.19 | 0 | 0 | 0 |
| 5 Dec | 72487.05 | 1197.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 72244.85 | 1197.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 71890.75 | 1197.3 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 71164.35 | 1197.3 | 1197.30 | - | 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 73300 expiring on 27DEC2024
Delta for 73300 PE is 0.00
Historical price for 73300 PE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 1500, 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 1500, 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 18 Dec NIFTYNXT50 was trading at 71250.00. The strike last trading price was 1500, 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 1500, 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 1500, 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 1500, which was 599.95 higher than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 3
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 900.05, which was -100.95 lower than the previous day. The implied volatity was 15.82, the open interest changed by 1 which increased total open position to 4
On 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 1001, which was -199.50 lower than the previous day. The implied volatity was 18.64, the open interest changed by 2 which increased total open position to 3
On 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 1200.5, which was 3.20 higher than the previous day. The implied volatity was 20.28, 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 1197.3, 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 1197.3, 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 5 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 1197.3, 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 1197.3, 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 1197.3, 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 1197.3, which was 1197.30 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
