NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 74000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 1680 | 720.00 | 2,700 | -560 | 1,670 | ||||
| 19 Sept | 74419.55 | 960 | -329.20 | 6,520 | 1,750 | 2,290 | ||||
| 18 Sept | 74936.15 | 1289.2 | -211.85 | 200 | 110 | 520 | ||||
| 17 Sept | 75260.20 | 1501.05 | -199.95 | 40 | 0 | 400 | ||||
| 16 Sept | 75464.30 | 1701 | -149.00 | 10 | 0 | 410 | ||||
| 13 Sept | 75427.55 | 1850 | 110.00 | 50 | 10 | 410 | ||||
| 12 Sept | 75446.35 | 1740 | 590.00 | 90 | 10 | 400 | ||||
| 11 Sept | 74355.25 | 1150 | -204.40 | 310 | -40 | 390 | ||||
| 10 Sept | 74737.60 | 1354.4 | 50.40 | 440 | -50 | 430 | ||||
| 9 Sept | 74572.90 | 1304 | -96.00 | 2,200 | 460 | 530 | ||||
|
|
||||||||||
| 6 Sept | 74462.00 | 1400 | -1155.00 | 70 | 50 | 60 | ||||
| 5 Sept | 75485.95 | 2555 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 2555 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 2555 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 2555 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2555 | 0.00 | 0 | 10 | 0 | ||||
| 29 Aug | 74896.40 | 2555 | -265.55 | 10 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 2820.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74403.60 | 2820.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 74178.50 | 2820.55 | 2820.55 | 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 | 0 | 0 | |||||
For Nifty Next 50 - strike price 74000 expiring on 27SEP2024
Delta for 74000 CE is -
Historical price for 74000 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 1680, which was 720.00 higher than the previous day. The implied volatity was -, the open interest changed by -560 which decreased total open position to 1670
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 960, which was -329.20 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2290
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 1289.2, which was -211.85 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 520
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 1501.05, which was -199.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1701, which was -149.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 410
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1850, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 410
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1740, which was 590.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 400
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1150, which was -204.40 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 390
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1354.4, which was 50.40 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 430
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1304, which was -96.00 lower than the previous day. The implied volatity was -, the open interest changed by 460 which increased total open position to 530
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1400, which was -1155.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 60
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 2555, 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 2555, 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 2555, 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 2555, 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 2555, 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 29 Aug NIFTYNXT50 was trading at 74896.40. The strike last trading price was 2555, which was -265.55 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 2820.55, 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 23 Aug NIFTYNXT50 was trading at 74403.60. The strike last trading price was 2820.55, 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 2820.55, which was 2820.55 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTYNXT50 74000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 101.55 | -315.45 | 4,110 | 280 | 3,870 |
| 19 Sept | 74419.55 | 417 | 56.00 | 7,810 | -70 | 3,650 |
| 18 Sept | 74936.15 | 361 | 143.00 | 3,900 | 350 | 3,730 |
| 17 Sept | 75260.20 | 218 | 27.95 | 2,450 | 330 | 3,370 |
| 16 Sept | 75464.30 | 190.05 | -111.00 | 5,190 | 990 | 3,060 |
| 13 Sept | 75427.55 | 301.05 | -73.95 | 3,330 | 820 | 2,070 |
| 12 Sept | 75446.35 | 375 | -399.90 | 2,420 | 130 | 1,250 |
| 11 Sept | 74355.25 | 774.9 | 150.90 | 1,400 | 110 | 1,140 |
| 10 Sept | 74737.60 | 624 | -27.00 | 400 | 80 | 1,030 |
| 9 Sept | 74572.90 | 651 | -129.00 | 2,270 | 130 | 940 |
| 6 Sept | 74462.00 | 780 | 290.00 | 900 | 230 | 810 |
| 5 Sept | 75485.95 | 490 | -90.00 | 600 | 310 | 550 |
| 4 Sept | 75450.55 | 580 | -41.00 | 370 | 80 | 230 |
| 3 Sept | 75413.65 | 621 | -78.95 | 370 | 100 | 160 |
| 2 Sept | 75335.80 | 699.95 | -3289.80 | 60 | 30 | 30 |
| 30 Aug | 75279.80 | 3989.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 3989.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 3989.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 74403.60 | 3989.75 | 3989.75 | 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 | 0 | 0 | |
For Nifty Next 50 - strike price 74000 expiring on 27SEP2024
Delta for 74000 PE is -
Historical price for 74000 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 101.55, which was -315.45 lower than the previous day. The implied volatity was -, the open interest changed by 280 which increased total open position to 3870
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 417, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 3650
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 361, which was 143.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3730
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 218, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 3370
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 190.05, which was -111.00 lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 3060
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 301.05, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 820 which increased total open position to 2070
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 375, which was -399.90 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 1250
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 774.9, which was 150.90 higher than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 1140
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 624, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 1030
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 651, which was -129.00 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 940
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 780, which was 290.00 higher than the previous day. The implied volatity was -, the open interest changed by 230 which increased total open position to 810
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 490, which was -90.00 lower than the previous day. The implied volatity was -, the open interest changed by 310 which increased total open position to 550
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 580, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 230
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 621, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 160
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 699.95, which was -3289.80 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 3989.75, 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 3989.75, 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 3989.75, 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 23 Aug NIFTYNXT50 was trading at 74403.60. The strike last trading price was 3989.75, which was 3989.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0