NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 74500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 1201 | 411.00 | 1,340 | 200 | 740 | ||||
| 19 Sept | 74419.55 | 790 | -40.00 | 3,370 | 20 | 580 | ||||
| 18 Sept | 74936.15 | 830 | -370.00 | 390 | 80 | 540 | ||||
| 17 Sept | 75260.20 | 1200 | -175.00 | 90 | 60 | 460 | ||||
| 16 Sept | 75464.30 | 1375 | 0.00 | 0 | 90 | 0 | ||||
| 13 Sept | 75427.55 | 1375 | 95.35 | 400 | 60 | 370 | ||||
| 12 Sept | 75446.35 | 1279.65 | 239.65 | 500 | -10 | 320 | ||||
| 11 Sept | 74355.25 | 1040 | -61.10 | 280 | 60 | 320 | ||||
| 10 Sept | 74737.60 | 1101.1 | 115.00 | 550 | -60 | 310 | ||||
| 9 Sept | 74572.90 | 986.1 | -143.90 | 1,210 | 110 | 380 | ||||
| 6 Sept | 74462.00 | 1130 | -621.00 | 540 | 220 | 280 | ||||
| 5 Sept | 75485.95 | 1751 | 248.90 | 20 | 10 | 50 | ||||
| 4 Sept | 75450.55 | 1502.1 | -295.90 | 20 | 0 | 40 | ||||
| 3 Sept | 75413.65 | 1798 | 141.50 | 20 | 10 | 30 | ||||
| 2 Sept | 75335.80 | 1656.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 1656.5 | 0.00 | 0 | 10 | 0 | ||||
| 29 Aug | 74896.40 | 1656.5 | -788.50 | 20 | 0 | 10 | ||||
| 28 Aug | 75082.55 | 2445 | -173.80 | 0 | 10 | 0 | ||||
| 23 Aug | 74403.60 | 2618.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 74660.35 | 2618.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 74178.50 | 2618.8 | 2618.80 | 0 | 0 | 0 | ||||
| 31 Jul | 74788.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 74059.20 | 0 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 74500 expiring on 27SEP2024
Delta for 74500 CE is -
Historical price for 74500 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 1201, which was 411.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 740
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 790, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 580
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 830, which was -370.00 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 540
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 1200, which was -175.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 460
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1375, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1375, which was 95.35 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 370
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1279.65, which was 239.65 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 320
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1040, which was -61.10 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 320
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1101.1, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 310
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 986.1, which was -143.90 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 380
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1130, which was -621.00 lower than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 280
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1751, which was 248.90 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 50
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1502.1, which was -295.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1798, which was 141.50 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 30
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 1656.5, 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 1656.5, 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 1656.5, which was -788.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 28 Aug NIFTYNXT50 was trading at 75082.55. The strike last trading price was 2445, which was -173.80 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 23 Aug NIFTYNXT50 was trading at 74403.60. The strike last trading price was 2618.8, 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 2618.8, 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 2618.8, which was 2618.80 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTYNXT50 74500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 190 | -410.05 | 1,880 | 380 | 820 |
| 19 Sept | 74419.55 | 600.05 | 155.50 | 850 | 70 | 460 |
| 18 Sept | 74936.15 | 444.55 | -80.35 | 50 | 0 | 390 |
| 17 Sept | 75260.20 | 524.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 75464.30 | 524.9 | 0.00 | 0 | 170 | 0 |
| 13 Sept | 75427.55 | 524.9 | -44.95 | 240 | 160 | 380 |
| 12 Sept | 75446.35 | 569.85 | -330.15 | 770 | 150 | 220 |
| 11 Sept | 74355.25 | 900 | 20.00 | 80 | 40 | 70 |
| 10 Sept | 74737.60 | 880 | -417.95 | 40 | 10 | 30 |
| 9 Sept | 74572.90 | 1297.95 | -2981.25 | 30 | 0 | 0 |
| 6 Sept | 74462.00 | 4279.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75485.95 | 4279.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 4279.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 75413.65 | 4279.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 4279.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4279.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 4279.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 4279.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 74403.60 | 4279.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 74660.35 | 4279.2 | 4279.20 | 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 | 0 | 0 | |
For Nifty Next 50 - strike price 74500 expiring on 27SEP2024
Delta for 74500 PE is -
Historical price for 74500 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 190, which was -410.05 lower than the previous day. The implied volatity was -, the open interest changed by 380 which increased total open position to 820
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 600.05, which was 155.50 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 460
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 444.55, which was -80.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 390
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 524.9, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 0
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 524.9, which was -44.95 lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 380
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 569.85, which was -330.15 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 220
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 900, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 70
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 880, which was -417.95 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 30
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1297.95, which was -2981.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 4279.2, 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 4279.2, 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 4279.2, 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 4279.2, 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 4279.2, 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 4279.2, 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 4279.2, 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 4279.2, 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 23 Aug NIFTYNXT50 was trading at 74403.60. The strike last trading price was 4279.2, 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 22 Aug NIFTYNXT50 was trading at 74660.35. The strike last trading price was 4279.2, which was 4279.20 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0