NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 74200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 1200 | 113.85 | 60 | 0 | 30 | ||||
| 19 Sept | 74419.55 | 1086.15 | -314.85 | 10 | 0 | 20 | ||||
| 18 Sept | 74936.15 | 1401 | 0.00 | 0 | -20 | 0 | ||||
| 17 Sept | 75260.20 | 1401 | 300.90 | 30 | -20 | 20 | ||||
| 16 Sept | 75464.30 | 1100.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 75427.55 | 1100.1 | 0.00 | 0 | -10 | 0 | ||||
| 12 Sept | 75446.35 | 1100.1 | -99.90 | 10 | 0 | 50 | ||||
| 11 Sept | 74355.25 | 1200 | 25.60 | 20 | 10 | 40 | ||||
| 10 Sept | 74737.60 | 1174.4 | 0.00 | 0 | 30 | 0 | ||||
| 9 Sept | 74572.90 | 1174.4 | -1564.10 | 60 | 20 | 20 | ||||
| 6 Sept | 74462.00 | 2738.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 75485.95 | 2738.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 2738.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 2738.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 2738.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2738.5 | 2738.50 | 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 | ||||
| 22 Aug | 74660.35 | 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 74200 expiring on 27SEP2024
Delta for 74200 CE is -
Historical price for 74200 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 1200, which was 113.85 higher 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 1086.15, which was -314.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 1401, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 0
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 1401, which was 300.90 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 20
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1100.1, 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 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1100.1, 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 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1100.1, which was -99.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1200, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 40
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1174.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1174.4, which was -1564.10 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 2738.5, 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 2738.5, 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 2738.5, 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 2738.5, 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 2738.5, 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 2738.5, which was 2738.50 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 22 Aug NIFTYNXT50 was trading at 74660.35. 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 74200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 888 | 0.00 | 0 | -10 | 0 |
| 19 Sept | 74419.55 | 888 | -13.00 | 30 | -10 | 10 |
| 18 Sept | 74936.15 | 901 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 75260.20 | 901 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 75464.30 | 901 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 75427.55 | 901 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 75446.35 | 901 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 74355.25 | 901 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 74737.60 | 901 | 0.00 | 0 | 20 | 0 |
| 9 Sept | 74572.90 | 901 | -3203.20 | 20 | 10 | 10 |
| 6 Sept | 74462.00 | 4104.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75485.95 | 4104.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 4104.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 75413.65 | 4104.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 4104.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4104.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 4104.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 4104.2 | 4104.20 | 0 | 0 | 0 |
| 23 Aug | 74403.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 74660.35 | 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 74200 expiring on 27SEP2024
Delta for 74200 PE is -
Historical price for 74200 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 888, 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 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 888, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 10
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 901, 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 901, 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 901, 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 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 901, 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 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 901, 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 901, 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 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 901, 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 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 901, which was -3203.20 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 4104.2, 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 4104.2, 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 4104.2, 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 4104.2, 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 4104.2, 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 4104.2, 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 4104.2, 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 4104.2, which was 4104.20 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 22 Aug NIFTYNXT50 was trading at 74660.35. 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