NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 75400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 20 Sept | 75481.85 | 440.05 | 88.15 | 110 | 20 | 310 | ||||
| 19 Sept | 74419.55 | 351.9 | -84.90 | 330 | -10 | 350 | ||||
| 18 Sept | 74936.15 | 436.8 | -194.20 | 500 | 70 | 360 | ||||
| 17 Sept | 75260.20 | 631 | -289.00 | 710 | 80 | 300 | ||||
| 16 Sept | 75464.30 | 920 | -119.95 | 300 | 50 | 200 | ||||
| 13 Sept | 75427.55 | 1039.95 | 234.65 | 100 | 30 | 140 | ||||
| 12 Sept | 75446.35 | 805.3 | 139.30 | 190 | 70 | 120 | ||||
| 11 Sept | 74355.25 | 666 | -434.00 | 10 | 0 | 50 | ||||
| 10 Sept | 74737.60 | 1100 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 74572.90 | 1100 | 0.00 | 0 | 10 | 0 | ||||
| 6 Sept | 74462.00 | 1100 | -21.10 | 20 | 10 | 50 | ||||
| 5 Sept | 75485.95 | 1121.1 | 21.05 | 110 | -30 | 50 | ||||
| 4 Sept | 75450.55 | 1100.05 | -121.00 | 50 | 20 | 90 | ||||
| 3 Sept | 75413.65 | 1221.05 | -1061.75 | 220 | 90 | 90 | ||||
| 2 Sept | 75335.80 | 2282.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2282.8 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 75400 expiring on 27SEP2024
Delta for 75400 CE is -
Historical price for 75400 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 440.05, which was 88.15 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 310
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 351.9, which was -84.90 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 350
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 436.8, which was -194.20 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 360
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 631, which was -289.00 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 920, which was -119.95 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 200
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1039.95, which was 234.65 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 140
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 805.3, which was 139.30 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 120
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 666, which was -434.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 10 Sept NIFTYNXT50 was trading at 74737.60. 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 9 Sept NIFTYNXT50 was trading at 74572.90. 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 10 which increased total open position to 0
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1100, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 50
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1121.1, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 50
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1100.05, which was -121.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 90
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1221.05, which was -1061.75 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 2282.8, 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 2282.8, 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 75400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 950 | 39.00 | 10 | 0 | 110 |
| 19 Sept | 74419.55 | 911 | 0.00 | 0 | -10 | 0 |
| 18 Sept | 74936.15 | 911 | 180.00 | 50 | -10 | 110 |
| 17 Sept | 75260.20 | 731 | -119.00 | 100 | 10 | 150 |
| 16 Sept | 75464.30 | 850 | 70.00 | 340 | 70 | 120 |
| 13 Sept | 75427.55 | 780 | -719.90 | 20 | 10 | 50 |
| 12 Sept | 75446.35 | 1499.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 74355.25 | 1499.9 | 398.80 | 20 | 0 | 40 |
| 10 Sept | 74737.60 | 1101.1 | -248.90 | 20 | 0 | 50 |
| 9 Sept | 74572.90 | 1350 | 0.00 | 0 | 20 | 0 |
| 6 Sept | 74462.00 | 1350 | 351.00 | 110 | 0 | 30 |
| 5 Sept | 75485.95 | 999 | -67.85 | 10 | 0 | 30 |
| 4 Sept | 75450.55 | 1066.85 | 0.00 | 10 | 0 | 20 |
| 3 Sept | 75413.65 | 1066.85 | -3760.45 | 60 | 30 | 30 |
| 2 Sept | 75335.80 | 4827.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4827.3 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 75400 expiring on 27SEP2024
Delta for 75400 PE is -
Historical price for 75400 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 950, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 911, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 911, which was 180.00 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 731, which was -119.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 150
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 850, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 120
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 780, which was -719.90 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 50
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1499.9, 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 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1499.9, which was 398.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1101.1, which was -248.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1350, 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 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1350, which was 351.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 999, which was -67.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1066.85, 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 20
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1066.85, which was -3760.45 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 4827.3, 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 4827.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0