NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 75100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 650 | 168.00 | 560 | -10 | 480 | ||||
| 19 Sept | 74419.55 | 482 | -108.00 | 150 | 40 | 490 | ||||
| 18 Sept | 74936.15 | 590 | -225.00 | 230 | 30 | 450 | ||||
| 17 Sept | 75260.20 | 815 | -285.00 | 720 | 80 | 410 | ||||
| 16 Sept | 75464.30 | 1100 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 75427.55 | 1100 | 0.00 | 0 | 90 | 0 | ||||
| 12 Sept | 75446.35 | 1100 | 379.00 | 590 | 90 | 330 | ||||
| 11 Sept | 74355.25 | 721 | 0.00 | 40 | 20 | 240 | ||||
| 10 Sept | 74737.60 | 721 | -134.00 | 230 | 0 | 220 | ||||
| 9 Sept | 74572.90 | 855 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 74462.00 | 855 | -566.10 | 40 | 0 | 220 | ||||
|
|
||||||||||
| 5 Sept | 75485.95 | 1421.1 | 77.10 | 240 | -10 | 230 | ||||
| 4 Sept | 75450.55 | 1344 | 10.00 | 430 | 110 | 230 | ||||
| 3 Sept | 75413.65 | 1334 | 48.20 | 100 | 40 | 110 | ||||
| 2 Sept | 75335.80 | 1285.8 | -1105.20 | 220 | 70 | 70 | ||||
| 30 Aug | 75279.80 | 2391 | 2391.00 | 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 75100 expiring on 27SEP2024
Delta for 75100 CE is -
Historical price for 75100 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 650, which was 168.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 480
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 482, which was -108.00 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 490
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 590, which was -225.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 450
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 815, which was -285.00 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 410
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1100, 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 1100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1100, which was 379.00 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 330
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 721, 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 240
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 721, which was -134.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 855, 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 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 855, which was -566.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1421.1, which was 77.10 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 230
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1344, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 230
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1334, which was 48.20 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 110
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 1285.8, which was -1105.20 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 70
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 2391, which was 2391.00 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
| NIFTYNXT50 75100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 729.9 | -27.25 | 160 | 0 | 170 |
| 19 Sept | 74419.55 | 757.15 | 57.15 | 40 | 0 | 170 |
| 18 Sept | 74936.15 | 700 | 84.40 | 250 | 10 | 160 |
| 17 Sept | 75260.20 | 615.6 | -39.40 | 280 | 100 | 190 |
| 16 Sept | 75464.30 | 655 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 75427.55 | 655 | -233.25 | 20 | 0 | 90 |
| 12 Sept | 75446.35 | 888.25 | -371.75 | 40 | 10 | 90 |
| 11 Sept | 74355.25 | 1260 | -4.50 | 90 | 40 | 100 |
| 10 Sept | 74737.60 | 1264.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 74572.90 | 1264.5 | 0.00 | 0 | -20 | 0 |
| 6 Sept | 74462.00 | 1264.5 | 9.80 | 100 | -10 | 70 |
| 5 Sept | 75485.95 | 1254.7 | 0.00 | 0 | 70 | 0 |
| 4 Sept | 75450.55 | 1254.7 | 284.25 | 80 | 10 | 20 |
| 3 Sept | 75413.65 | 970.45 | -3670.35 | 10 | 0 | 0 |
| 2 Sept | 75335.80 | 4640.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4640.8 | 4640.80 | 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 75100 expiring on 27SEP2024
Delta for 75100 PE is -
Historical price for 75100 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 729.9, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 757.15, which was 57.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 700, which was 84.40 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 160
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 615.6, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 190
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 655, 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 655, which was -233.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 888.25, which was -371.75 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 90
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1260, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 100
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1264.5, 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 1264.5, 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 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1264.5, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 70
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1254.7, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1254.7, which was 284.25 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 20
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 970.45, which was -3670.35 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 4640.8, 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 4640.8, which was 4640.80 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