NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 74100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 1100.1 | -587.95 | 10 | 0 | 30 | ||||
|
|
||||||||||
| 19 Sept | 74419.55 | 1688.05 | -161.95 | 10 | 0 | 30 | ||||
| 18 Sept | 74936.15 | 1850 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 75260.20 | 1850 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 75464.30 | 1850 | 0.00 | 0 | -10 | 0 | ||||
| 13 Sept | 75427.55 | 1850 | 465.00 | 10 | 0 | 40 | ||||
| 12 Sept | 75446.35 | 1385 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 74355.25 | 1385 | 83.00 | 10 | 0 | 40 | ||||
| 10 Sept | 74737.60 | 1302 | 102.00 | 30 | 20 | 40 | ||||
| 9 Sept | 74572.90 | 1200 | -1579.30 | 100 | 30 | 30 | ||||
| 6 Sept | 74462.00 | 2779.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 75485.95 | 2779.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 2779.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 2779.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 2779.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2779.3 | 2779.30 | 0 | 0 | 0 | ||||
| 29 Aug | 74896.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74403.60 | 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 | 0 | 0 | |||||
For Nifty Next 50 - strike price 74100 expiring on 27SEP2024
Delta for 74100 CE is -
Historical price for 74100 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 1100.1, which was -587.95 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 1688.05, which was -161.95 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 1850, 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 1850, 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 1850, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1850, which was 465.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1385, 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 1385, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1302, which was 102.00 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 40
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1200, which was -1579.30 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 2779.3, 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 2779.3, 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 2779.3, 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 2779.3, 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 2779.3, 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 2779.3, which was 2779.30 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 23 Aug NIFTYNXT50 was trading at 74403.60. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTYNXT50 74100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 299.95 | -460.75 | 80 | 0 | 80 |
| 19 Sept | 74419.55 | 760.7 | 485.70 | 70 | -10 | 70 |
| 18 Sept | 74936.15 | 275 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 75260.20 | 275 | -146.80 | 30 | 0 | 80 |
| 16 Sept | 75464.30 | 421.8 | 0.00 | 0 | 10 | 0 |
| 13 Sept | 75427.55 | 421.8 | -77.20 | 10 | 0 | 70 |
| 12 Sept | 75446.35 | 499 | -31.05 | 20 | 0 | 60 |
| 11 Sept | 74355.25 | 530.05 | -266.30 | 20 | 0 | 60 |
| 10 Sept | 74737.60 | 796.35 | 109.30 | 10 | 0 | 50 |
| 9 Sept | 74572.90 | 687.05 | -44.00 | 550 | 50 | 60 |
| 6 Sept | 74462.00 | 731.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75485.95 | 731.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 731.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 75413.65 | 731.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 731.05 | -737.95 | 10 | 0 | 10 |
| 30 Aug | 75279.80 | 1469 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 1469 | 0.00 | 0 | 10 | 0 |
| 28 Aug | 75082.55 | 1469 | 1469.00 | 10 | 0 | 0 |
| 23 Aug | 74403.60 | 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 | 0 | 0 | |
For Nifty Next 50 - strike price 74100 expiring on 27SEP2024
Delta for 74100 PE is -
Historical price for 74100 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 299.95, which was -460.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 760.7, which was 485.70 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 70
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 275, 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 275, which was -146.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 421.8, 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 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 421.8, which was -77.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 499, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 530.05, which was -266.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 796.35, which was 109.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 687.05, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 60
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 731.05, 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 731.05, 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 731.05, 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 731.05, 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 731.05, which was -737.95 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 1469, 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 1469, 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 1469, which was 1469.00 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0