NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 74600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 20 Sept | 75481.85 | 950 | 252.00 | 320 | -10 | 130 | ||||
| 19 Sept | 74419.55 | 698 | -11.70 | 290 | 60 | 140 | ||||
| 18 Sept | 74936.15 | 709.7 | -415.30 | 80 | 10 | 80 | ||||
| 17 Sept | 75260.20 | 1125 | -226.00 | 20 | 10 | 80 | ||||
| 16 Sept | 75464.30 | 1351 | 0.00 | 0 | -10 | 0 | ||||
| 13 Sept | 75427.55 | 1351 | 235.20 | 10 | 0 | 80 | ||||
| 12 Sept | 75446.35 | 1115.8 | 165.80 | 30 | 10 | 80 | ||||
| 11 Sept | 74355.25 | 950 | -249.95 | 100 | 50 | 70 | ||||
| 10 Sept | 74737.60 | 1199.95 | -1271.85 | 20 | 10 | 20 | ||||
| 9 Sept | 74572.90 | 2471.8 | 0.00 | 0 | 10 | 0 | ||||
| 6 Sept | 74462.00 | 2471.8 | -107.95 | 10 | 0 | 0 | ||||
| 5 Sept | 75485.95 | 2579.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 2579.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 2579.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 2579.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2579.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 74896.40 | 2579.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 2579.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74403.60 | 2579.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 74660.35 | 2579.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 74178.50 | 2579.75 | 2579.75 | 0 | 0 | 0 | ||||
| 31 Jul | 74788.10 | 0 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 74600 expiring on 27SEP2024
Delta for 74600 CE is -
Historical price for 74600 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 950, which was 252.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 130
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 698, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 140
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 709.7, which was -415.30 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 80
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 1125, which was -226.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 80
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1351, 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 1351, which was 235.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1115.8, which was 165.80 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 80
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 950, which was -249.95 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 70
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1199.95, which was -1271.85 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 20
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 2471.8, 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 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 2471.8, which was -107.95 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 2579.75, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 2579.75, 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 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 2579.75, 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 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 2579.75, 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 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 2579.75, 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 2579.75, 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 2579.75, 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 2579.75, 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 22 Aug NIFTYNXT50 was trading at 74660.35. The strike last trading price was 2579.75, 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 21 Aug NIFTYNXT50 was trading at 74178.50. The strike last trading price was 2579.75, which was 2579.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTYNXT50 74600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 430 | -345.00 | 70 | 20 | 90 |
| 19 Sept | 74419.55 | 775 | 235.00 | 40 | 10 | 60 |
| 18 Sept | 74936.15 | 540 | -110.00 | 30 | 10 | 60 |
| 17 Sept | 75260.20 | 650 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 75464.30 | 650 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 75427.55 | 650 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 75446.35 | 650 | -301.00 | 40 | 0 | 50 |
| 11 Sept | 74355.25 | 951 | 76.00 | 40 | 0 | 60 |
| 10 Sept | 74737.60 | 875 | -307.50 | 60 | 30 | 70 |
| 9 Sept | 74572.90 | 1182.5 | -317.45 | 120 | 30 | 40 |
| 6 Sept | 74462.00 | 1499.95 | -2838.40 | 10 | 0 | 0 |
| 5 Sept | 75485.95 | 4338.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 4338.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 75413.65 | 4338.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 4338.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4338.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 4338.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 4338.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 74403.60 | 4338.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 74660.35 | 4338.35 | 4338.35 | 0 | 0 | 0 |
| 21 Aug | 74178.50 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 74788.10 | 0 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 74600 expiring on 27SEP2024
Delta for 74600 PE is -
Historical price for 74600 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 430, which was -345.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 90
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 775, which was 235.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 60
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 540, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 60
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 650, 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 650, 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 650, 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 650, which was -301.00 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 951, which was 76.00 higher 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 875, which was -307.50 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 70
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1182.5, which was -317.45 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 40
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1499.95, which was -2838.40 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 4338.35, 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 4338.35, 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 4338.35, 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 4338.35, 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 4338.35, 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 4338.35, 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 4338.35, 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 4338.35, 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 4338.35, which was 4338.35 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0