NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 74700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 750.05 | 216.35 | 340 | -20 | 120 | ||||
| 19 Sept | 74419.55 | 533.7 | -617.30 | 60 | 40 | 150 | ||||
| 18 Sept | 74936.15 | 1151 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 75260.20 | 1151 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 75464.30 | 1151 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 75427.55 | 1151 | 0.00 | 0 | 10 | 0 | ||||
| 12 Sept | 75446.35 | 1151 | 239.95 | 60 | 10 | 110 | ||||
| 11 Sept | 74355.25 | 911.05 | -16.95 | 40 | -20 | 100 | ||||
| 10 Sept | 74737.60 | 928 | -21.95 | 170 | 30 | 130 | ||||
| 9 Sept | 74572.90 | 949.95 | -190.00 | 40 | 20 | 90 | ||||
| 6 Sept | 74462.00 | 1139.95 | -1401.20 | 210 | 70 | 70 | ||||
| 5 Sept | 75485.95 | 2541.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 2541.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 2541.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 2541.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2541.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 74896.40 | 2541.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 2541.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74403.60 | 2541.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 74660.35 | 2541.15 | 2541.15 | 0 | 0 | 0 | ||||
| 31 Jul | 74788.10 | 0 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 74700 expiring on 27SEP2024
Delta for 74700 CE is -
Historical price for 74700 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 750.05, which was 216.35 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 120
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 533.7, which was -617.30 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 150
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 1151, 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 1151, 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 1151, 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 1151, 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 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1151, which was 239.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 110
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 911.05, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 100
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 928, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 130
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 949.95, which was -190.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 90
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1139.95, which was -1401.20 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 70
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 2541.15, 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 2541.15, 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 2541.15, 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 2541.15, 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 2541.15, 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 2541.15, 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 2541.15, 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 2541.15, 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 2541.15, which was 2541.15 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTYNXT50 74700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 601.15 | -122.25 | 50 | -10 | 70 |
| 19 Sept | 74419.55 | 723.4 | 0.00 | 10 | 0 | 80 |
| 18 Sept | 74936.15 | 723.4 | 198.40 | 30 | 0 | 80 |
| 17 Sept | 75260.20 | 525 | -226.00 | 130 | 10 | 80 |
| 16 Sept | 75464.30 | 751 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 75427.55 | 751 | 0.00 | 0 | 20 | 0 |
| 12 Sept | 75446.35 | 751 | -224.00 | 80 | 20 | 70 |
| 11 Sept | 74355.25 | 975 | -216.75 | 10 | 0 | 50 |
| 10 Sept | 74737.60 | 1191.75 | 290.75 | 20 | 0 | 30 |
| 9 Sept | 74572.90 | 901 | -239.00 | 150 | 40 | 50 |
| 6 Sept | 74462.00 | 1140 | 270.85 | 30 | 0 | 10 |
| 5 Sept | 75485.95 | 869.15 | 0.00 | 0 | 10 | 0 |
| 4 Sept | 75450.55 | 869.15 | -3528.85 | 40 | 10 | 10 |
| 3 Sept | 75413.65 | 4398 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 4398 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4398 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 4398 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 4398 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 74403.60 | 4398 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 74660.35 | 4398 | 4398.00 | 0 | 0 | 0 |
| 31 Jul | 74788.10 | 0 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 74700 expiring on 27SEP2024
Delta for 74700 PE is -
Historical price for 74700 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 601.15, which was -122.25 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 70
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 723.4, 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 80
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 723.4, which was 198.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 525, 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 751, 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 751, 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 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 751, which was -224.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 70
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 975, which was -216.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1191.75, which was 290.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 901, which was -239.00 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 50
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1140, which was 270.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 869.15, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 869.15, which was -3528.85 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 4398, 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 4398, 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 4398, 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 4398, 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 4398, 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 4398, 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 4398, which was 4398.00 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