NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 74800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 650 | 149.00 | 420 | 70 | 380 | ||||
| 19 Sept | 74419.55 | 501 | -154.00 | 130 | 60 | 290 | ||||
| 18 Sept | 74936.15 | 655 | -346.10 | 30 | 10 | 220 | ||||
| 17 Sept | 75260.20 | 1001.1 | -318.90 | 30 | 10 | 210 | ||||
| 16 Sept | 75464.30 | 1320 | 0.00 | 0 | -20 | 0 | ||||
| 13 Sept | 75427.55 | 1320 | 194.90 | 30 | 0 | 220 | ||||
| 12 Sept | 75446.35 | 1125.1 | 250.10 | 240 | 0 | 220 | ||||
| 11 Sept | 74355.25 | 875 | 43.20 | 140 | 60 | 200 | ||||
| 10 Sept | 74737.60 | 831.8 | 0.00 | 0 | 70 | 0 | ||||
| 9 Sept | 74572.90 | 831.8 | -179.20 | 200 | 70 | 140 | ||||
| 6 Sept | 74462.00 | 1011 | -788.85 | 160 | 60 | 80 | ||||
| 5 Sept | 75485.95 | 1799.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 1799.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 1799.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 1799.85 | 0.00 | 0 | 10 | 0 | ||||
| 30 Aug | 75279.80 | 1799.85 | 389.10 | 10 | 0 | 10 | ||||
| 29 Aug | 74896.40 | 1410.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 1410.75 | 0.00 | 0 | 10 | 0 | ||||
| 27 Aug | 74848.95 | 1410.75 | -1092.20 | 20 | 10 | 10 | ||||
| 23 Aug | 74403.60 | 2502.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 74660.35 | 2502.95 | 2502.95 | 0 | 0 | 0 | ||||
| 31 Jul | 74788.10 | 0 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 74800 expiring on 27SEP2024
Delta for 74800 CE is -
Historical price for 74800 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 650, which was 149.00 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 380
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 501, which was -154.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 290
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 655, which was -346.10 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 220
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 1001.1, which was -318.90 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 210
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1320, 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 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1320, which was 194.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1125.1, which was 250.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 875, which was 43.20 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 200
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 831.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 0
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 831.8, which was -179.20 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 140
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1011, which was -788.85 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 80
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1799.85, 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 1799.85, 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 1799.85, 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 1799.85, 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 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 1799.85, which was 389.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 29 Aug NIFTYNXT50 was trading at 74896.40. The strike last trading price was 1410.75, 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 1410.75, 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 27 Aug NIFTYNXT50 was trading at 74848.95. The strike last trading price was 1410.75, which was -1092.20 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 23 Aug NIFTYNXT50 was trading at 74403.60. The strike last trading price was 2502.95, 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 2502.95, which was 2502.95 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 74800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 630.9 | -809.10 | 210 | 90 | 160 |
| 19 Sept | 74419.55 | 1440 | 679.30 | 40 | -30 | 80 |
| 18 Sept | 74936.15 | 760.7 | -239.25 | 20 | 0 | 110 |
| 17 Sept | 75260.20 | 999.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 75464.30 | 999.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 75427.55 | 999.95 | 0.00 | 0 | 50 | 0 |
| 12 Sept | 75446.35 | 999.95 | 48.95 | 80 | 40 | 100 |
| 11 Sept | 74355.25 | 951 | 46.00 | 60 | 10 | 70 |
| 10 Sept | 74737.60 | 905 | -440.00 | 30 | 10 | 50 |
| 9 Sept | 74572.90 | 1345 | -3113.05 | 50 | 10 | 10 |
| 6 Sept | 74462.00 | 4458.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75485.95 | 4458.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 4458.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 75413.65 | 4458.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 4458.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4458.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 4458.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 4458.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 74848.95 | 4458.05 | 4458.05 | 0 | 0 | 0 |
| 23 Aug | 74403.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 74660.35 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 74788.10 | 0 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 74800 expiring on 27SEP2024
Delta for 74800 PE is -
Historical price for 74800 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 630.9, which was -809.10 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 160
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 1440, which was 679.30 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 80
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 760.7, which was -239.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 999.95, 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 999.95, 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 999.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 999.95, which was 48.95 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 100
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 951, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 70
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 905, which was -440.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 50
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1345, which was -3113.05 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 4458.05, 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 4458.05, 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 4458.05, 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 4458.05, 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 4458.05, 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 4458.05, 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 4458.05, 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 4458.05, 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 27 Aug NIFTYNXT50 was trading at 74848.95. The strike last trading price was 4458.05, which was 4458.05 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 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