NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 73500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 1500.1 | 425.10 | 130 | 40 | 450 | ||||
| 19 Sept | 74419.55 | 1075 | -775.00 | 360 | 320 | 410 | ||||
| 18 Sept | 74936.15 | 1850 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 75260.20 | 1850 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 75464.30 | 1850 | 0.00 | 0 | 0 | 90 | ||||
| 13 Sept | 75427.55 | 1850 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 75446.35 | 1850 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 74355.25 | 1850 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 74737.60 | 1850 | 250.00 | 10 | 0 | 90 | ||||
| 9 Sept | 74572.90 | 1600 | -1433.35 | 200 | 100 | 100 | ||||
| 6 Sept | 74462.00 | 3033.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 75485.95 | 3033.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 75450.55 | 3033.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 3033.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 3033.35 | 3033.35 | 0 | 0 | 0 | ||||
| 29 Aug | 74896.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 73328.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 73732.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 73863.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 73508.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 73426.55 | 0 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 73500 expiring on 27SEP2024
Delta for 73500 CE is -
Historical price for 73500 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 1500.1, which was 425.10 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 450
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 1075, which was -775.00 lower than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 410
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 1850, 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 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 1850, 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 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1850, 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 90
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1850, 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 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1850, 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 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1850, 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 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1850, which was 250.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1600, which was -1433.35 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 3033.35, 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 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 3033.35, 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 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 3033.35, 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 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 3033.35, 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 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 3033.35, which was 3033.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NIFTYNXT50 was trading at 74896.40. 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 28 Aug NIFTYNXT50 was trading at 75082.55. 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 2 Aug NIFTYNXT50 was trading at 73328.15. 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 12 Jul NIFTYNXT50 was trading at 73732.10. 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 9 Jul NIFTYNXT50 was trading at 73863.60. 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 Jul NIFTYNXT50 was trading at 73508.80. 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 5 Jul NIFTYNXT50 was trading at 73426.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTYNXT50 73500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 70 | -305.35 | 290 | 30 | 130 |
| 19 Sept | 74419.55 | 375.35 | -499.90 | 110 | 70 | 90 |
| 18 Sept | 74936.15 | 875.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 75260.20 | 875.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 75464.30 | 875.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 75427.55 | 875.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 75446.35 | 875.25 | 0.00 | 0 | 10 | 0 |
| 11 Sept | 74355.25 | 875.25 | 275.25 | 10 | 0 | 10 |
| 10 Sept | 74737.60 | 600 | 0.00 | 0 | 10 | 0 |
| 9 Sept | 74572.90 | 600 | -3111.40 | 10 | 0 | 0 |
| 6 Sept | 74462.00 | 3711.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75485.95 | 3711.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 3711.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 75413.65 | 3711.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 3711.4 | 3711.40 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 73328.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 73732.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 73863.60 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 73508.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 73426.55 | 0 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 73500 expiring on 27SEP2024
Delta for 73500 PE is -
Historical price for 73500 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 70, which was -305.35 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 130
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 375.35, which was -499.90 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 90
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 875.25, 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 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 875.25, 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 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 875.25, 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 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 875.25, 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 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 875.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 875.25, which was 275.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 600, which was -3111.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 3711.4, 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 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 3711.4, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 3711.4, 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 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 3711.4, 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 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 3711.4, which was 3711.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NIFTYNXT50 was trading at 74896.40. 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 28 Aug NIFTYNXT50 was trading at 75082.55. 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 2 Aug NIFTYNXT50 was trading at 73328.15. 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 12 Jul NIFTYNXT50 was trading at 73732.10. 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 9 Jul NIFTYNXT50 was trading at 73863.60. 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 Jul NIFTYNXT50 was trading at 73508.80. 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 5 Jul NIFTYNXT50 was trading at 73426.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0