NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 75000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 810 | 275.60 | 7,550 | -1,220 | 2,870 | ||||
| 19 Sept | 74419.55 | 534.4 | -66.65 | 13,540 | 1,400 | 4,130 | ||||
| 18 Sept | 74936.15 | 601.05 | -253.95 | 3,210 | 510 | 2,750 | ||||
| 17 Sept | 75260.20 | 855 | -250.15 | 4,220 | 890 | 2,260 | ||||
| 16 Sept | 75464.30 | 1105.15 | -29.85 | 940 | -70 | 1,370 | ||||
| 13 Sept | 75427.55 | 1135 | 79.00 | 2,120 | -100 | 1,430 | ||||
| 12 Sept | 75446.35 | 1056 | 233.35 | 5,330 | -110 | 1,510 | ||||
| 11 Sept | 74355.25 | 822.65 | -32.35 | 3,890 | 340 | 1,640 | ||||
|
|
||||||||||
| 10 Sept | 74737.60 | 855 | 5.00 | 2,790 | 140 | 1,300 | ||||
| 9 Sept | 74572.90 | 850 | -15.05 | 1,900 | -40 | 1,170 | ||||
| 6 Sept | 74462.00 | 865.05 | -505.25 | 2,720 | 490 | 1,190 | ||||
| 5 Sept | 75485.95 | 1370.3 | 15.30 | 1,060 | 50 | 700 | ||||
| 4 Sept | 75450.55 | 1355 | -96.05 | 1,160 | 60 | 670 | ||||
| 3 Sept | 75413.65 | 1451.05 | 136.05 | 570 | 0 | 610 | ||||
| 2 Sept | 75335.80 | 1315 | 15.00 | 2,000 | 210 | 580 | ||||
| 30 Aug | 75279.80 | 1300 | 100.00 | 600 | 280 | 330 | ||||
| 29 Aug | 74896.40 | 1200 | -117.85 | 30 | 20 | 40 | ||||
| 28 Aug | 75082.55 | 1317.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 74768.80 | 1317.85 | -182.15 | 10 | 0 | 10 | ||||
| 22 Aug | 74660.35 | 1500 | -927.90 | 0 | 10 | 0 | ||||
| 31 Jul | 74788.10 | 2427.9 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 75000 expiring on 27SEP2024
Delta for 75000 CE is -
Historical price for 75000 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 810, which was 275.60 higher than the previous day. The implied volatity was -, the open interest changed by -1220 which decreased total open position to 2870
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 534.4, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4130
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 601.05, which was -253.95 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 2750
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 855, which was -250.15 lower than the previous day. The implied volatity was -, the open interest changed by 890 which increased total open position to 2260
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1105.15, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 1370
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1135, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1430
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1056, which was 233.35 higher than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 1510
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 822.65, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 1640
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 855, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 1300
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 850, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 1170
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 865.05, which was -505.25 lower than the previous day. The implied volatity was -, the open interest changed by 490 which increased total open position to 1190
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1370.3, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 700
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1355, which was -96.05 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 670
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1451.05, which was 136.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 610
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 1315, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 580
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 1300, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 280 which increased total open position to 330
On 29 Aug NIFTYNXT50 was trading at 74896.40. The strike last trading price was 1200, which was -117.85 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 40
On 28 Aug NIFTYNXT50 was trading at 75082.55. The strike last trading price was 1317.85, 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 26 Aug NIFTYNXT50 was trading at 74768.80. The strike last trading price was 1317.85, which was -182.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 Aug NIFTYNXT50 was trading at 74660.35. The strike last trading price was 1500, which was -927.90 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 31 Jul NIFTYNXT50 was trading at 74788.10. The strike last trading price was 2427.9, 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 75000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 304.8 | -645.90 | 3,360 | -330 | 1,380 |
| 19 Sept | 74419.55 | 950.7 | 65.70 | 2,960 | -420 | 1,730 |
| 18 Sept | 74936.15 | 885 | 296.20 | 3,130 | 320 | 2,210 |
| 17 Sept | 75260.20 | 588.8 | 89.80 | 4,470 | 460 | 1,880 |
| 16 Sept | 75464.30 | 499 | -91.00 | 1,730 | -150 | 1,450 |
| 13 Sept | 75427.55 | 590 | -204.00 | 3,750 | 190 | 1,590 |
| 12 Sept | 75446.35 | 794 | -546.00 | 2,820 | 360 | 1,410 |
| 11 Sept | 74355.25 | 1340 | 269.85 | 2,080 | 150 | 1,060 |
| 10 Sept | 74737.60 | 1070.15 | -145.35 | 2,420 | 70 | 920 |
| 9 Sept | 74572.90 | 1215.5 | -104.40 | 580 | -250 | 850 |
| 6 Sept | 74462.00 | 1319.9 | 518.75 | 5,680 | -320 | 1,110 |
| 5 Sept | 75485.95 | 801.15 | -106.85 | 4,190 | 330 | 1,430 |
| 4 Sept | 75450.55 | 908 | -21.95 | 1,860 | 100 | 1,110 |
| 3 Sept | 75413.65 | 929.95 | -130.10 | 1,880 | 310 | 1,010 |
| 2 Sept | 75335.80 | 1060.05 | 142.05 | 3,180 | 370 | 690 |
| 30 Aug | 75279.80 | 918 | -632.00 | 1,010 | 270 | 320 |
| 29 Aug | 74896.40 | 1550 | -149.95 | 50 | 20 | 40 |
| 28 Aug | 75082.55 | 1699.95 | -492.05 | 10 | 0 | 10 |
| 26 Aug | 74768.80 | 2192 | 2192.00 | 10 | 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 75000 expiring on 27SEP2024
Delta for 75000 PE is -
Historical price for 75000 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 304.8, which was -645.90 lower than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 1380
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 950.7, which was 65.70 higher than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 1730
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 885, which was 296.20 higher than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 2210
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 588.8, which was 89.80 higher than the previous day. The implied volatity was -, the open interest changed by 460 which increased total open position to 1880
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 499, which was -91.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1450
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 590, which was -204.00 lower than the previous day. The implied volatity was -, the open interest changed by 190 which increased total open position to 1590
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 794, which was -546.00 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1410
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1340, which was 269.85 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1060
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1070.15, which was -145.35 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 920
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1215.5, which was -104.40 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 850
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1319.9, which was 518.75 higher than the previous day. The implied volatity was -, the open interest changed by -320 which decreased total open position to 1110
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 801.15, which was -106.85 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 1430
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 908, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1110
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 929.95, which was -130.10 lower than the previous day. The implied volatity was -, the open interest changed by 310 which increased total open position to 1010
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 1060.05, which was 142.05 higher than the previous day. The implied volatity was -, the open interest changed by 370 which increased total open position to 690
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 918, which was -632.00 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 320
On 29 Aug NIFTYNXT50 was trading at 74896.40. The strike last trading price was 1550, which was -149.95 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 40
On 28 Aug NIFTYNXT50 was trading at 75082.55. The strike last trading price was 1699.95, which was -492.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 26 Aug NIFTYNXT50 was trading at 74768.80. The strike last trading price was 2192, which was 2192.00 higher 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