NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Dec 2024 04:10 PM IST
| NIFTYNXT50 27DEC2024 74000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 7.64
Theta: -16.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 68702.65 | 40 | -19.45 | 29.15 | 8 | -1 | 58 | |||
| 19 Dec | 70625.70 | 59.45 | -70.55 | 19.75 | 36 | -4 | 59 | |||
| 18 Dec | 71250.00 | 130 | -167.95 | 19.17 | 71 | -1 | 63 | |||
| 17 Dec | 72188.00 | 297.95 | -288.25 | 18.85 | 190 | 11 | 65 | |||
| 16 Dec | 73155.60 | 586.2 | 36.30 | 17.22 | 92 | 15 | 54 | |||
| 13 Dec | 72965.95 | 549.9 | -50.10 | 15.28 | 30 | -1 | 39 | |||
| 12 Dec | 73082.60 | 600 | -191.05 | 14.81 | 59 | 11 | 40 | |||
| 11 Dec | 73292.15 | 791.05 | 21.05 | 16.04 | 57 | 3 | 29 | |||
| 10 Dec | 73096.45 | 770 | 81.00 | 16.35 | 59 | 11 | 26 | |||
| 9 Dec | 72708.10 | 689 | -66.10 | 16.84 | 23 | 12 | 15 | |||
| 6 Dec | 73040.40 | 755.1 | -5747.05 | 14.42 | 7 | 4 | 4 | |||
|
|
||||||||||
| 5 Dec | 72487.05 | 6502.15 | 0.00 | 1.40 | 0 | 0 | 0 | |||
| 4 Dec | 72244.85 | 6502.15 | 0.00 | 1.69 | 0 | 0 | 0 | |||
| 3 Dec | 71890.75 | 6502.15 | 0.00 | 2.14 | 0 | 0 | 0 | |||
| 2 Dec | 71164.35 | 6502.15 | 0.00 | 2.73 | 0 | 0 | 0 | |||
| 8 Nov | 69774.20 | 6502.15 | 6502.15 | 2.42 | 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 74000 expiring on 27DEC2024
Delta for 74000 CE is 0.04
Historical price for 74000 CE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 40, which was -19.45 lower than the previous day. The implied volatity was 29.15, the open interest changed by -1 which decreased total open position to 58
On 19 Dec NIFTYNXT50 was trading at 70625.70. The strike last trading price was 59.45, which was -70.55 lower than the previous day. The implied volatity was 19.75, the open interest changed by -4 which decreased total open position to 59
On 18 Dec NIFTYNXT50 was trading at 71250.00. The strike last trading price was 130, which was -167.95 lower than the previous day. The implied volatity was 19.17, the open interest changed by -1 which decreased total open position to 63
On 17 Dec NIFTYNXT50 was trading at 72188.00. The strike last trading price was 297.95, which was -288.25 lower than the previous day. The implied volatity was 18.85, the open interest changed by 11 which increased total open position to 65
On 16 Dec NIFTYNXT50 was trading at 73155.60. The strike last trading price was 586.2, which was 36.30 higher than the previous day. The implied volatity was 17.22, the open interest changed by 15 which increased total open position to 54
On 13 Dec NIFTYNXT50 was trading at 72965.95. The strike last trading price was 549.9, which was -50.10 lower than the previous day. The implied volatity was 15.28, the open interest changed by -1 which decreased total open position to 39
On 12 Dec NIFTYNXT50 was trading at 73082.60. The strike last trading price was 600, which was -191.05 lower than the previous day. The implied volatity was 14.81, the open interest changed by 11 which increased total open position to 40
On 11 Dec NIFTYNXT50 was trading at 73292.15. The strike last trading price was 791.05, which was 21.05 higher than the previous day. The implied volatity was 16.04, the open interest changed by 3 which increased total open position to 29
On 10 Dec NIFTYNXT50 was trading at 73096.45. The strike last trading price was 770, which was 81.00 higher than the previous day. The implied volatity was 16.35, the open interest changed by 11 which increased total open position to 26
On 9 Dec NIFTYNXT50 was trading at 72708.10. The strike last trading price was 689, which was -66.10 lower than the previous day. The implied volatity was 16.84, the open interest changed by 12 which increased total open position to 15
On 6 Dec NIFTYNXT50 was trading at 73040.40. The strike last trading price was 755.1, which was -5747.05 lower than the previous day. The implied volatity was 14.42, the open interest changed by 4 which increased total open position to 4
On 5 Dec NIFTYNXT50 was trading at 72487.05. The strike last trading price was 6502.15, which was 0.00 lower than the previous day. The implied volatity was 1.40, 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 6502.15, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 6502.15, which was 0.00 lower than the previous day. The implied volatity was 2.14, 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 6502.15, which was 0.00 lower than the previous day. The implied volatity was 2.73, 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 6502.15, which was 6502.15 higher than the previous day. The implied volatity was 2.42, 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 74000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 68702.65 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 70625.70 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 71250.00 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 72188.00 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 73155.60 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 72965.95 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 73082.60 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 73292.15 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 73096.45 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 72708.10 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 73040.40 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 72487.05 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 72244.85 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 71890.75 | 1385.15 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 71164.35 | 1385.15 | 1385.15 | - | 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 74000 expiring on 27DEC2024
Delta for 74000 PE is -
Historical price for 74000 PE is as follows
On 20 Dec NIFTYNXT50 was trading at 68702.65. The strike last trading price was 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, 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 1385.15, which was 1385.15 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
