NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 73900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 1276.85 | -723.15 | 10 | 0 | 30 | ||||
| 19 Sept | 74419.55 | 2000 | 0.00 | 0 | 0 | 30 | ||||
| 18 Sept | 74936.15 | 2000 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 75260.20 | 2000 | 0.00 | 0 | 0 | 30 | ||||
| 16 Sept | 75464.30 | 2000 | 0.00 | 0 | 0 | 30 | ||||
| 13 Sept | 75427.55 | 2000 | 318.55 | 10 | 0 | 30 | ||||
| 12 Sept | 75446.35 | 1681.45 | 131.45 | 20 | 10 | 30 | ||||
| 11 Sept | 74355.25 | 1550 | 0.00 | 0 | -60 | 0 | ||||
| 10 Sept | 74737.60 | 1550 | 289.50 | 60 | -20 | 60 | ||||
| 9 Sept | 74572.90 | 1260.5 | -1601.70 | 210 | 90 | 90 | ||||
| 6 Sept | 74462.00 | 2862.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 75485.95 | 2862.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 2862.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 2862.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 2862.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2862.2 | 2862.20 | 0 | 0 | 0 | ||||
| 29 Aug | 74896.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 74178.50 | 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 73900 expiring on 27SEP2024
Delta for 73900 CE is -
Historical price for 73900 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 1276.85, which was -723.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 2000, 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 30
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 2000, 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 2000, 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 30
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 2000, 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 30
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 2000, which was 318.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1681.45, which was 131.45 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 30
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1550, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 0
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1550, which was 289.50 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 60
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1260.5, which was -1601.70 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 2862.2, 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 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 2862.2, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 2862.2, 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 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 2862.2, 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 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 2862.2, 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 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 2862.2, which was 2862.20 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 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 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 73900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 249.95 | -140.05 | 90 | 20 | 280 |
| 19 Sept | 74419.55 | 390 | 57.00 | 120 | 40 | 270 |
| 18 Sept | 74936.15 | 333 | 85.00 | 10 | 0 | 230 |
| 17 Sept | 75260.20 | 248 | -56.50 | 70 | 40 | 230 |
| 16 Sept | 75464.30 | 304.5 | 0.00 | 0 | 20 | 0 |
| 13 Sept | 75427.55 | 304.5 | -320.50 | 50 | 20 | 190 |
| 12 Sept | 75446.35 | 625 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 74355.25 | 625 | -203.05 | 20 | 0 | 170 |
| 10 Sept | 74737.60 | 828.05 | 0.00 | 0 | 170 | 0 |
| 9 Sept | 74572.90 | 828.05 | -3105.15 | 290 | 170 | 170 |
| 6 Sept | 74462.00 | 3933.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75485.95 | 3933.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 3933.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 75413.65 | 3933.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 3933.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 3933.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 3933.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 3933.2 | 3933.20 | 0 | 0 | 0 |
| 21 Aug | 74178.50 | 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 73900 expiring on 27SEP2024
Delta for 73900 PE is -
Historical price for 73900 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 249.95, which was -140.05 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 280
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 390, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 270
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 333, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 248, which was -56.50 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 230
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 304.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 304.5, which was -320.50 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 190
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 625, 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 625, which was -203.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 828.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 0
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 828.05, which was -3105.15 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 170
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 3933.2, 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 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 3933.2, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 3933.2, 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 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 3933.2, 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 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 3933.2, 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 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 3933.2, 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 29 Aug NIFTYNXT50 was trading at 74896.40. The strike last trading price was 3933.2, 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 28 Aug NIFTYNXT50 was trading at 75082.55. The strike last trading price was 3933.2, which was 3933.20 higher 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 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