NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 73700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 1380 | 629.00 | 190 | 10 | 80 | ||||
| 19 Sept | 74419.55 | 751 | -2195.90 | 70 | 0 | 0 | ||||
| 18 Sept | 74936.15 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 75260.20 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 75464.30 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 75427.55 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 75446.35 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 74355.25 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 74737.60 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 74572.90 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 74462.00 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 75485.95 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 74896.40 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 2946.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 74178.50 | 2946.9 | 2946.90 | 0 | 0 | 0 | ||||
| 2 Aug | 73328.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 73732.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 74059.20 | 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 73700 expiring on 27SEP2024
Delta for 73700 CE is -
Historical price for 73700 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 1380, which was 629.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 80
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 751, which was -2195.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 2946.9, 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 2946.9, 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 2946.9, 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 2946.9, 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 2946.9, 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 2946.9, 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 2946.9, 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 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 2946.9, 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 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 2946.9, 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 2946.9, 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 2946.9, 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 2946.9, 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 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 2946.9, 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 2946.9, 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 29 Aug NIFTYNXT50 was trading at 74896.40. The strike last trading price was 2946.9, 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 2946.9, 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 21 Aug NIFTYNXT50 was trading at 74178.50. The strike last trading price was 2946.9, which was 2946.90 higher 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 11 Jul NIFTYNXT50 was trading at 74059.20. 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 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 73700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 275.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 74419.55 | 275.2 | -506.80 | 60 | 0 | 10 |
| 18 Sept | 74936.15 | 782 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 75260.20 | 782 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 75464.30 | 782 | 0.00 | 0 | 0 | 10 |
| 13 Sept | 75427.55 | 782 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 75446.35 | 782 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 74355.25 | 782 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 74737.60 | 782 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 74572.90 | 782 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 74462.00 | 782 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75485.95 | 782 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 782 | 0.00 | 0 | 0 | 10 |
| 3 Sept | 75413.65 | 782 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 782 | 0.00 | 0 | 0 | 10 |
| 30 Aug | 75279.80 | 782 | 0.00 | 0 | 0 | 10 |
| 29 Aug | 74896.40 | 782 | 0.00 | 0 | 10 | 0 |
| 28 Aug | 75082.55 | 782 | 782.00 | 20 | 10 | 10 |
| 21 Aug | 74178.50 | 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 |
| 11 Jul | 74059.20 | 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 73700 expiring on 27SEP2024
Delta for 73700 PE is -
Historical price for 73700 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 275.2, 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 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 275.2, which was -506.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 782, 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 782, 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 782, 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 10
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 782, 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 782, 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 782, 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 782, 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 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 782, 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 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 782, 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 782, 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 782, 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 10
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 782, 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 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 782, 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 10
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 782, 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 10
On 29 Aug NIFTYNXT50 was trading at 74896.40. The strike last trading price was 782, 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 28 Aug NIFTYNXT50 was trading at 75082.55. The strike last trading price was 782, which was 782.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 21 Aug NIFTYNXT50 was trading at 74178.50. 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 11 Jul NIFTYNXT50 was trading at 74059.20. 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 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