NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 75200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 601 | -138.45 | 520 | 0 | 380 | ||||
| 19 Sept | 74419.55 | 739.45 | 228.45 | 10 | 0 | 380 | ||||
|
|
||||||||||
| 18 Sept | 74936.15 | 511 | -229.00 | 660 | 70 | 380 | ||||
| 17 Sept | 75260.20 | 740 | -227.00 | 400 | 100 | 330 | ||||
| 16 Sept | 75464.30 | 967 | 17.00 | 20 | -10 | 220 | ||||
| 13 Sept | 75427.55 | 950 | -50.00 | 30 | 10 | 230 | ||||
| 12 Sept | 75446.35 | 1000 | 149.00 | 220 | 80 | 220 | ||||
| 11 Sept | 74355.25 | 851 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 74737.60 | 851 | -168.95 | 60 | 10 | 150 | ||||
| 9 Sept | 74572.90 | 1019.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 74462.00 | 1019.95 | -346.05 | 30 | -10 | 130 | ||||
| 5 Sept | 75485.95 | 1366 | 121.00 | 60 | -30 | 140 | ||||
| 4 Sept | 75450.55 | 1245 | -63.00 | 430 | 30 | 180 | ||||
| 3 Sept | 75413.65 | 1308 | 92.85 | 560 | -100 | 130 | ||||
| 2 Sept | 75335.80 | 1215.15 | -374.75 | 1,710 | 220 | 250 | ||||
| 30 Aug | 75279.80 | 1589.9 | 1589.90 | 30 | 10 | 10 | ||||
| 31 Jul | 74788.10 | 0 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 75200 expiring on 27SEP2024
Delta for 75200 CE is -
Historical price for 75200 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 601, which was -138.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 380
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 739.45, which was 228.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 380
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 511, which was -229.00 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 380
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 740, which was -227.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 330
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 967, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 220
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 950, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 230
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1000, which was 149.00 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 220
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 851, 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 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 851, which was -168.95 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 150
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1019.95, 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 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1019.95, which was -346.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 130
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1366, which was 121.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 140
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1245, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 180
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1308, which was 92.85 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 130
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 1215.15, which was -374.75 lower than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 250
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 1589.9, which was 1589.90 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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 75200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 361.3 | -1038.70 | 230 | 70 | 170 |
| 19 Sept | 74419.55 | 1400 | 442.20 | 10 | 0 | 110 |
| 18 Sept | 74936.15 | 957.8 | 346.80 | 30 | -10 | 110 |
| 17 Sept | 75260.20 | 611 | 45.00 | 80 | 10 | 130 |
| 16 Sept | 75464.30 | 566 | -89.00 | 80 | 10 | 150 |
| 13 Sept | 75427.55 | 655 | -343.60 | 10 | 0 | 140 |
| 12 Sept | 75446.35 | 998.6 | -406.45 | 120 | 50 | 130 |
| 11 Sept | 74355.25 | 1405.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 74737.60 | 1405.05 | 0.00 | 0 | 10 | 0 |
| 9 Sept | 74572.90 | 1405.05 | 604.05 | 20 | 0 | 70 |
| 6 Sept | 74462.00 | 801 | 0.00 | 0 | 10 | 0 |
| 5 Sept | 75485.95 | 801 | -149.00 | 70 | 10 | 70 |
| 4 Sept | 75450.55 | 950 | -50.05 | 60 | 40 | 70 |
| 3 Sept | 75413.65 | 1000.05 | -771.85 | 20 | 0 | 10 |
| 2 Sept | 75335.80 | 1771.9 | -2930.65 | 10 | 0 | 0 |
| 30 Aug | 75279.80 | 4702.55 | 4702.55 | 0 | 0 | 0 |
| 31 Jul | 74788.10 | 0 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 75200 expiring on 27SEP2024
Delta for 75200 PE is -
Historical price for 75200 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 361.3, which was -1038.70 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 170
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 1400, which was 442.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 957.8, which was 346.80 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 110
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 611, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 130
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 566, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 150
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 655, which was -343.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 998.6, which was -406.45 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 130
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1405.05, 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 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1405.05, 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 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1405.05, which was 604.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 801, 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 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 801, which was -149.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 70
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 950, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 70
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1000.05, which was -771.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 1771.9, which was -2930.65 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 4702.55, which was 4702.55 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