NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 75300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 549 | 234.00 | 810 | 50 | 390 | ||||
| 19 Sept | 74419.55 | 315 | -146.00 | 150 | -60 | 350 | ||||
| 18 Sept | 74936.15 | 461 | -240.00 | 640 | 130 | 420 | ||||
| 17 Sept | 75260.20 | 701 | -224.10 | 610 | 80 | 300 | ||||
| 16 Sept | 75464.30 | 925.1 | -25.90 | 160 | 30 | 220 | ||||
| 13 Sept | 75427.55 | 951 | 35.90 | 90 | -20 | 200 | ||||
| 12 Sept | 75446.35 | 915.1 | 225.10 | 720 | 10 | 210 | ||||
| 11 Sept | 74355.25 | 690 | -9.90 | 20 | 0 | 190 | ||||
| 10 Sept | 74737.60 | 699.9 | 0.00 | 0 | 20 | 0 | ||||
| 9 Sept | 74572.90 | 699.9 | -120.05 | 40 | 0 | 170 | ||||
| 6 Sept | 74462.00 | 819.95 | -432.05 | 160 | 20 | 160 | ||||
| 5 Sept | 75485.95 | 1252 | 95.00 | 50 | -10 | 140 | ||||
| 4 Sept | 75450.55 | 1157 | -104.10 | 150 | -10 | 150 | ||||
| 3 Sept | 75413.65 | 1261.1 | 91.10 | 670 | 60 | 190 | ||||
| 2 Sept | 75335.80 | 1170 | -528.90 | 650 | 130 | 140 | ||||
|
|
||||||||||
| 30 Aug | 75279.80 | 1698.9 | 10 | 0 | 0 | |||||
For Nifty Next 50 - strike price 75300 expiring on 27SEP2024
Delta for 75300 CE is -
Historical price for 75300 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 549, which was 234.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 390
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 315, which was -146.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 350
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 461, which was -240.00 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 420
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 701, which was -224.10 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 300
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 925.1, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 220
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 951, which was 35.90 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 200
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 915.1, which was 225.10 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 210
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 690, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 699.9, 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 0
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 699.9, which was -120.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 819.95, which was -432.05 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 160
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1252, which was 95.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 140
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1157, which was -104.10 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 150
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1261.1, which was 91.10 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 190
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 1170, which was -528.90 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 140
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 1698.9, 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 75300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 605 | -995.00 | 130 | -10 | 210 |
| 19 Sept | 74419.55 | 1600 | 769.00 | 130 | -20 | 230 |
| 18 Sept | 74936.15 | 831 | 176.00 | 560 | 10 | 280 |
| 17 Sept | 75260.20 | 655 | 82.95 | 410 | 60 | 270 |
| 16 Sept | 75464.30 | 572.05 | -243.20 | 30 | 0 | 200 |
| 13 Sept | 75427.55 | 815.25 | 0.00 | 0 | 10 | 0 |
| 12 Sept | 75446.35 | 815.25 | -484.75 | 60 | 0 | 190 |
| 11 Sept | 74355.25 | 1300 | -375.00 | 10 | 0 | 190 |
| 10 Sept | 74737.60 | 1675 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 74572.90 | 1675 | 202.65 | 40 | 0 | 190 |
| 6 Sept | 74462.00 | 1472.35 | 572.35 | 160 | -90 | 200 |
| 5 Sept | 75485.95 | 900 | -190.00 | 90 | 10 | 290 |
| 4 Sept | 75450.55 | 1090 | 16.95 | 410 | -150 | 290 |
| 3 Sept | 75413.65 | 1073.05 | -266.95 | 190 | 100 | 450 |
| 2 Sept | 75335.80 | 1340 | -276.90 | 510 | 330 | 350 |
| 30 Aug | 75279.80 | 1616.9 | 20 | 10 | 10 | |
For Nifty Next 50 - strike price 75300 expiring on 27SEP2024
Delta for 75300 PE is -
Historical price for 75300 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 605, which was -995.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 210
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 1600, which was 769.00 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 230
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 831, which was 176.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 280
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 655, which was 82.95 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 270
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 572.05, which was -243.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 815.25, 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 815.25, which was -484.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1300, which was -375.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1675, 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 1675, which was 202.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1472.35, which was 572.35 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 200
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 900, which was -190.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 290
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1090, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 290
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1073.05, which was -266.95 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 450
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 1340, which was -276.90 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 350
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 1616.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10