NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Dec 2024 04:10 PM IST
| NIFTYNXT50 27DEC2024 73900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 7.92
Theta: -16.76
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 68702.65 | 41 | -33.00 | 28.44 | 1 | 0 | 3 | |||
| 19 Dec | 70625.70 | 74 | -361.00 | 20.05 | 7 | -2 | 2 | |||
| 18 Dec | 71250.00 | 435 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 17 Dec | 72188.00 | 435 | -340.00 | 21.81 | 3 | 2 | 3 | |||
| 16 Dec | 73155.60 | 775 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 72965.95 | 775 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Dec | 73082.60 | 775 | -5797.35 | 17.11 | 2 | 0 | 0 | |||
| 11 Dec | 73292.15 | 6572.35 | 0.00 | 0.49 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 73096.45 | 6572.35 | 0.00 | 0.75 | 0 | 0 | 0 | |||
| 9 Dec | 72708.10 | 6572.35 | 0.00 | 1.18 | 0 | 0 | 0 | |||
| 6 Dec | 73040.40 | 6572.35 | 0.00 | 0.59 | 0 | 0 | 0 | |||
| 5 Dec | 72487.05 | 6572.35 | 0.00 | 1.23 | 0 | 0 | 0 | |||
| 4 Dec | 72244.85 | 6572.35 | 0.00 | 1.58 | 0 | 0 | 0 | |||
| 3 Dec | 71890.75 | 6572.35 | 0.00 | 2.13 | 0 | 0 | 0 | |||
| 2 Dec | 71164.35 | 6572.35 | 0.00 | 2.67 | 0 | 0 | 0 | |||
| 8 Nov | 69774.20 | 6572.35 | 6572.35 | 2.26 | 0 | 0 | 0 | |||
| 18 Oct | 74288.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 74007.20 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Next 50 - strike price 73900 expiring on 27DEC2024
Delta for 73900 CE is 0.04
Historical price for 73900 CE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 41, which was -33.00 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 3
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 74, which was -361.00 lower than the previous day. The implied volatity was 20.05, the open interest changed by -2 which decreased total open position to 2
On 18 Dec NIFTYNXT50 was trading at 71250.00. The strike last trading price was 435, 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 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 435, which was -340.00 lower than the previous day. The implied volatity was 21.81, the open interest changed by 2 which increased total open position to 3
On 16 Dec NIFTYNXT50 was trading at 73155.60. The strike last trading price was 775, 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 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 775, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 775, which was -5797.35 lower than the previous day. The implied volatity was 17.11, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 6572.35, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 6572.35, which was 0.00 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 6572.35, which was 0.00 lower than the previous day. The implied volatity was 1.18, 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 6572.35, which was 0.00 lower than the previous day. The implied volatity was 0.59, 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 6572.35, which was 0.00 lower than the previous day. The implied volatity was 1.23, 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 6572.35, which was 0.00 lower than the previous day. The implied volatity was 1.58, 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 6572.35, which was 0.00 lower than the previous day. The implied volatity was 2.13, 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 6572.35, which was 0.00 lower than the previous day. The implied volatity was 2.67, 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 6572.35, which was 6572.35 higher than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 18 Oct NIFTYNXT50 was trading at 74288.10. 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 which decreased total open position to
On 17 Oct NIFTYNXT50 was trading at 74007.20. 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 73900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 68702.65 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 70625.70 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 71250.00 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 72188.00 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 73155.60 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 72965.95 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 73082.60 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 73292.15 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 73096.45 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 72708.10 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 73040.40 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 72487.05 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 72244.85 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 71890.75 | 1357.1 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 71164.35 | 1357.1 | 1357.10 | - | 0 | 0 | 0 |
| 8 Nov | 69774.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 74288.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 74007.20 | 0 | - | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 73900 expiring on 27DEC2024
Delta for 73900 PE is -
Historical price for 73900 PE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 1357.1, 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 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 1357.1, 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 18 Dec NIFTYNXT50 was trading at 71250.00. The strike last trading price was 1357.1, 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 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 1357.1, 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 Dec NIFTYNXT50 was trading at 73155.60. The strike last trading price was 1357.1, 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 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 1357.1, 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 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 1357.1, 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 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 1357.1, 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 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 1357.1, 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 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 1357.1, 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 1357.1, 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 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 1357.1, 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 1357.1, 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 1357.1, 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 1357.1, which was 1357.10 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 18 Oct NIFTYNXT50 was trading at 74288.10. 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 which decreased total open position to
On 17 Oct NIFTYNXT50 was trading at 74007.20. 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
