NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 74300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 1250 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 74419.55 | 1250 | 0.00 | 0 | -20 | 0 | ||||
| 18 Sept | 74936.15 | 1250 | -155.75 | 20 | 0 | 30 | ||||
| 17 Sept | 75260.20 | 1405.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 75464.30 | 1405.75 | 0.00 | 0 | 0 | 30 | ||||
| 13 Sept | 75427.55 | 1405.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 75446.35 | 1405.75 | 105.75 | 20 | 0 | 30 | ||||
| 11 Sept | 74355.25 | 1300 | 0.00 | 0 | 10 | 0 | ||||
|
|
||||||||||
| 10 Sept | 74737.60 | 1300 | 157.10 | 10 | 0 | 20 | ||||
| 9 Sept | 74572.90 | 1142.9 | -1555.25 | 20 | 10 | 10 | ||||
| 6 Sept | 74462.00 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 75485.95 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 74896.40 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74403.60 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 74660.35 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 74178.50 | 2698.15 | 2698.15 | 0 | 0 | 0 | ||||
| 31 Jul | 74788.10 | 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 74300 expiring on 27SEP2024
Delta for 74300 CE is -
Historical price for 74300 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 1250, 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 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 1250, 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 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 1250, which was -155.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 1405.75, 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 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1405.75, 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 30
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1405.75, 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 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1405.75, which was 105.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1300, 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 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1300, which was 157.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1142.9, which was -1555.25 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 2698.15, 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 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 2698.15, 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 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 2698.15, 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 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 2698.15, 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 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 2698.15, 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 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 2698.15, 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 29 Aug NIFTYNXT50 was trading at 74896.40. The strike last trading price was 2698.15, 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 28 Aug NIFTYNXT50 was trading at 75082.55. The strike last trading price was 2698.15, 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 23 Aug NIFTYNXT50 was trading at 74403.60. The strike last trading price was 2698.15, 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 22 Aug NIFTYNXT50 was trading at 74660.35. The strike last trading price was 2698.15, 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 21 Aug NIFTYNXT50 was trading at 74178.50. The strike last trading price was 2698.15, which was 2698.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul NIFTYNXT50 was trading at 74788.10. 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 74300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 754.1 | 0.00 | 0 | 10 | 0 |
| 19 Sept | 74419.55 | 754.1 | -39.70 | 30 | 10 | 30 |
| 18 Sept | 74936.15 | 793.8 | 37.80 | 10 | 0 | 10 |
| 17 Sept | 75260.20 | 756 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 75464.30 | 756 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 75427.55 | 756 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 75446.35 | 756 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 74355.25 | 756 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 74737.60 | 756 | -236.25 | 10 | 0 | 10 |
| 9 Sept | 74572.90 | 992.25 | -93.20 | 40 | 10 | 20 |
| 6 Sept | 74462.00 | 1085.45 | -3076.65 | 10 | 0 | 0 |
| 5 Sept | 75485.95 | 4162.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 4162.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 75413.65 | 4162.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 4162.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4162.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 4162.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 4162.1 | 4162.10 | 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 |
| 31 Jul | 74788.10 | 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 74300 expiring on 27SEP2024
Delta for 74300 PE is -
Historical price for 74300 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 754.1, 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 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 754.1, which was -39.70 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 30
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 793.8, which was 37.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 756, 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 756, 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 756, 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 756, 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 756, 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 756, which was -236.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 992.25, which was -93.20 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 20
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1085.45, which was -3076.65 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 4162.1, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 4162.1, 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 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 4162.1, 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 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 4162.1, 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 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 4162.1, 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 29 Aug NIFTYNXT50 was trading at 74896.40. The strike last trading price was 4162.1, 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 28 Aug NIFTYNXT50 was trading at 75082.55. The strike last trading price was 4162.1, which was 4162.10 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 31 Jul NIFTYNXT50 was trading at 74788.10. 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