NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 74900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 800 | 250.00 | 600 | -20 | 310 | ||||
| 19 Sept | 74419.55 | 550 | -55.00 | 350 | 180 | 340 | ||||
| 18 Sept | 74936.15 | 605 | -315.00 | 240 | 60 | 210 | ||||
|
|
||||||||||
| 17 Sept | 75260.20 | 920 | -195.00 | 330 | 50 | 160 | ||||
| 16 Sept | 75464.30 | 1115 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 75427.55 | 1115 | 0.00 | 0 | 10 | 0 | ||||
| 12 Sept | 75446.35 | 1115 | 283.95 | 190 | 10 | 110 | ||||
| 11 Sept | 74355.25 | 831.05 | -41.90 | 170 | 30 | 90 | ||||
| 10 Sept | 74737.60 | 872.95 | 41.60 | 10 | 0 | 60 | ||||
| 9 Sept | 74572.90 | 831.35 | -542.05 | 60 | 10 | 80 | ||||
| 6 Sept | 74462.00 | 1373.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 75485.95 | 1373.4 | 0.00 | 0 | 30 | 0 | ||||
| 4 Sept | 75450.55 | 1373.4 | -111.50 | 150 | 50 | 90 | ||||
| 3 Sept | 75413.65 | 1484.9 | 26.00 | 10 | 0 | 40 | ||||
| 2 Sept | 75335.80 | 1458.9 | -1006.30 | 110 | 30 | 30 | ||||
| 30 Aug | 75279.80 | 2465.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 74896.40 | 2465.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 75082.55 | 2465.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74403.60 | 2465.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 74660.35 | 2465.2 | 2465.20 | 0 | 0 | 0 | ||||
| 31 Jul | 74788.10 | 0 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 74900 expiring on 27SEP2024
Delta for 74900 CE is -
Historical price for 74900 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 800, which was 250.00 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 310
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 550, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 340
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 605, which was -315.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 210
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 920, which was -195.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 160
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1115, 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 1115, 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 1115, which was 283.95 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 831.05, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 90
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 872.95, which was 41.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 831.35, which was -542.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 80
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1373.4, 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 0
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1373.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1373.4, which was -111.50 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 90
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1484.9, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 1458.9, which was -1006.30 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 2465.2, 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 2465.2, 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 2465.2, 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 2465.2, 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 2465.2, which was 2465.20 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 74900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 365 | -485.05 | 70 | 0 | 200 |
| 19 Sept | 74419.55 | 850.05 | 250.05 | 70 | 30 | 200 |
| 18 Sept | 74936.15 | 600 | 0.00 | 50 | 20 | 160 |
| 17 Sept | 75260.20 | 600 | -49.95 | 80 | 70 | 150 |
| 16 Sept | 75464.30 | 649.95 | -25.05 | 20 | 0 | 70 |
| 13 Sept | 75427.55 | 675 | 0.00 | 0 | 50 | 0 |
| 12 Sept | 75446.35 | 675 | -375.00 | 120 | 50 | 70 |
| 11 Sept | 74355.25 | 1050 | -450.00 | 30 | 0 | 10 |
| 10 Sept | 74737.60 | 1500 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 74572.90 | 1500 | 180.00 | 60 | 0 | 10 |
| 6 Sept | 74462.00 | 1320 | -449.95 | 40 | 10 | 20 |
| 5 Sept | 75485.95 | 1769.95 | 0.00 | 0 | 10 | 0 |
| 4 Sept | 75450.55 | 1769.95 | -2748.60 | 10 | 0 | 0 |
| 3 Sept | 75413.65 | 4518.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 75335.80 | 4518.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4518.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 74896.40 | 4518.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 75082.55 | 4518.55 | 4518.55 | 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 74900 expiring on 27SEP2024
Delta for 74900 PE is -
Historical price for 74900 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 365, which was -485.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 850.05, which was 250.05 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 200
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 600, 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 160
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 600, which was -49.95 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 150
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 649.95, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 675, 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 675, which was -375.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 70
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1050, which was -450.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1500, 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 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1500, which was 180.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1320, which was -449.95 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 20
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1769.95, 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 1769.95, which was -2748.60 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 4518.55, 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 4518.55, 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 4518.55, 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 4518.55, 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 4518.55, which was 4518.55 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