NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 75700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 599.9 | 0.00 | 0 | 10 | 0 | ||||
|
|
||||||||||
| 19 Sept | 74419.55 | 599.9 | 67.90 | 10 | 0 | 290 | ||||
| 18 Sept | 74936.15 | 532 | -47.15 | 60 | -20 | 290 | ||||
| 17 Sept | 75260.20 | 579.15 | -150.85 | 100 | 0 | 300 | ||||
| 16 Sept | 75464.30 | 730 | -17.00 | 510 | 130 | 320 | ||||
| 13 Sept | 75427.55 | 747 | -250.50 | 480 | 60 | 190 | ||||
| 12 Sept | 75446.35 | 997.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 74355.25 | 997.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 74737.60 | 997.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 74572.90 | 997.5 | 0.00 | 0 | 10 | 0 | ||||
| 6 Sept | 74462.00 | 997.5 | -32.50 | 50 | 30 | 150 | ||||
| 5 Sept | 75485.95 | 1030 | -49.00 | 730 | 60 | 120 | ||||
| 4 Sept | 75450.55 | 1079 | 0.00 | 0 | 60 | 0 | ||||
| 3 Sept | 75413.65 | 1079 | -1099.35 | 60 | 10 | 10 | ||||
| 2 Sept | 75335.80 | 2178.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 75279.80 | 2178.35 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 75700 expiring on 27SEP2024
Delta for 75700 CE is -
Historical price for 75700 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 599.9, 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 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 599.9, which was 67.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 290
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 532, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 290
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 579.15, which was -150.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 730, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 320
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 747, which was -250.50 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 190
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 997.5, 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 997.5, 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 997.5, 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 997.5, 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 997.5, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 150
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1030, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 120
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1079, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1079, which was -1099.35 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 2178.35, 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 2178.35, 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 75700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 1152.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 74419.55 | 1152.75 | 0.00 | 0 | 0 | 30 |
| 18 Sept | 74936.15 | 1152.75 | 52.75 | 30 | 0 | 40 |
| 17 Sept | 75260.20 | 1100 | 0.00 | 0 | 20 | 0 |
| 16 Sept | 75464.30 | 1100 | -530.00 | 30 | 20 | 40 |
| 13 Sept | 75427.55 | 1630 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 75446.35 | 1630 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 74355.25 | 1630 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 74737.60 | 1630 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 74572.90 | 1630 | 0.00 | 0 | -20 | 0 |
| 6 Sept | 74462.00 | 1630 | 480.00 | 50 | 10 | 50 |
| 5 Sept | 75485.95 | 1150 | -757.05 | 360 | 30 | 40 |
| 4 Sept | 75450.55 | 1907.05 | 0.00 | 0 | 10 | 0 |
| 3 Sept | 75413.65 | 1907.05 | -3110.50 | 10 | 0 | 0 |
| 2 Sept | 75335.80 | 5017.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 5017.55 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 75700 expiring on 27SEP2024
Delta for 75700 PE is -
Historical price for 75700 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 1152.75, 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 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 1152.75, 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 30
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 1152.75, which was 52.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 17 Sept NIFTYNXT50 was trading at 75260.20. 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 20 which increased total open position to 0
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1100, which was -530.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 40
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1630, 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 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1630, 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 1630, 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 1630, 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 1630, 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 1630, which was 480.00 higher 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 1150, which was -757.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 40
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1907.05, 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 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 1907.05, which was -3110.50 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 5017.55, 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 5017.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0