NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 75600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 500 | -75.00 | 140 | 20 | 560 | ||||
| 19 Sept | 74419.55 | 575 | 120.00 | 70 | -10 | 540 | ||||
| 18 Sept | 74936.15 | 455 | -115.05 | 360 | 10 | 520 | ||||
| 17 Sept | 75260.20 | 570.05 | -157.05 | 200 | 50 | 510 | ||||
| 16 Sept | 75464.30 | 727.1 | -78.05 | 980 | 50 | 470 | ||||
| 13 Sept | 75427.55 | 805.15 | 189.15 | 1,350 | 310 | 400 | ||||
| 12 Sept | 75446.35 | 616 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 74355.25 | 616 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 74737.60 | 616 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 74572.90 | 616 | 0.00 | 0 | 10 | 0 | ||||
| 6 Sept | 74462.00 | 616 | -425.00 | 60 | 20 | 100 | ||||
| 5 Sept | 75485.95 | 1041 | -1171.75 | 270 | 80 | 80 | ||||
| 4 Sept | 75450.55 | 2212.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75413.65 | 2212.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75335.80 | 2212.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2212.75 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 75600 expiring on 27SEP2024
Delta for 75600 CE is -
Historical price for 75600 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 500, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 560
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 575, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 540
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 455, which was -115.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 520
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 570.05, which was -157.05 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 510
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 727.1, which was -78.05 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 470
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 805.15, which was 189.15 higher than the previous day. The implied volatity was -, the open interest changed by 310 which increased total open position to 400
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 616, 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 616, 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 616, 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 616, 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 616, which was -425.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 100
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1041, which was -1171.75 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 2212.75, 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 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 2212.75, 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 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 2212.75, 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 2212.75, 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 75600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 787.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 74419.55 | 787.5 | 0.00 | 0 | 0 | 80 |
| 18 Sept | 74936.15 | 787.5 | -94.50 | 50 | -10 | 90 |
| 17 Sept | 75260.20 | 882 | 132.00 | 30 | 10 | 100 |
| 16 Sept | 75464.30 | 750 | -151.00 | 240 | 30 | 80 |
| 13 Sept | 75427.55 | 901 | -635.50 | 120 | 20 | 50 |
| 12 Sept | 75446.35 | 1536.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 74355.25 | 1536.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 74737.60 | 1536.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 74572.90 | 1536.5 | 0.00 | 0 | -40 | 0 |
| 6 Sept | 74462.00 | 1536.5 | 506.50 | 60 | -30 | 40 |
| 5 Sept | 75485.95 | 1030 | -221.00 | 220 | 50 | 80 |
| 4 Sept | 75450.55 | 1251 | 21.00 | 20 | 0 | 30 |
| 3 Sept | 75413.65 | 1230 | -3723.75 | 60 | 20 | 20 |
| 2 Sept | 75335.80 | 4953.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 4953.75 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 75600 expiring on 27SEP2024
Delta for 75600 PE is -
Historical price for 75600 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 787.5, 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 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 787.5, 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 80
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 787.5, which was -94.50 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 90
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 882, which was 132.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 100
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 750, which was -151.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 80
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 901, which was -635.50 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 50
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1536.5, 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 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1536.5, 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 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 1536.5, 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 1536.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 0
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1536.5, which was 506.50 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 40
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1030, which was -221.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 80
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1251, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1230, which was -3723.75 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 4953.75, 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 4953.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0