NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 76000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 318 | 85.95 | 3,480 | -360 | 2,800 | ||||
| 19 Sept | 74419.55 | 232.05 | -73.95 | 6,000 | -390 | 3,190 | ||||
|
|
||||||||||
| 18 Sept | 74936.15 | 306 | -120.10 | 3,000 | 450 | 3,590 | ||||
| 17 Sept | 75260.20 | 426.1 | -180.05 | 2,190 | 240 | 3,160 | ||||
| 16 Sept | 75464.30 | 606.15 | -42.85 | 3,000 | 450 | 2,940 | ||||
| 13 Sept | 75427.55 | 649 | 69.00 | 3,310 | 100 | 2,440 | ||||
| 12 Sept | 75446.35 | 580 | 161.00 | 2,190 | 140 | 2,330 | ||||
| 11 Sept | 74355.25 | 419 | -48.00 | 1,220 | 110 | 2,200 | ||||
| 10 Sept | 74737.60 | 467 | -23.00 | 1,120 | 160 | 2,180 | ||||
| 9 Sept | 74572.90 | 490 | -61.00 | 920 | 120 | 2,010 | ||||
| 6 Sept | 74462.00 | 551 | -305.10 | 2,920 | 500 | 1,880 | ||||
| 5 Sept | 75485.95 | 856.1 | -52.15 | 2,750 | 690 | 1,380 | ||||
| 4 Sept | 75450.55 | 908.25 | -31.75 | 1,040 | 70 | 690 | ||||
| 3 Sept | 75413.65 | 940 | 124.50 | 1,840 | 220 | 630 | ||||
| 2 Sept | 75335.80 | 815.5 | -84.50 | 750 | 330 | 400 | ||||
| 30 Aug | 75279.80 | 900 | 190 | 50 | 50 | |||||
For Nifty Next 50 - strike price 76000 expiring on 27SEP2024
Delta for 76000 CE is -
Historical price for 76000 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 318, which was 85.95 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 2800
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 232.05, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 3190
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 306, which was -120.10 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3590
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 426.1, which was -180.05 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 3160
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 606.15, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2940
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 649, which was 69.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2440
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 580, which was 161.00 higher than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 2330
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 419, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 2200
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 467, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 2180
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 490, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 2010
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 551, which was -305.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1880
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 856.1, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 1380
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 908.25, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 690
On 3 Sept NIFTYNXT50 was trading at 75413.65. The strike last trading price was 940, which was 124.50 higher than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 630
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 815.5, which was -84.50 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 400
On 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 900, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
| NIFTYNXT50 76000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 938.8 | -678.75 | 300 | -60 | 450 |
| 19 Sept | 74419.55 | 1617.55 | 85.00 | 300 | 50 | 520 |
| 18 Sept | 74936.15 | 1532.55 | 311.15 | 340 | 170 | 470 |
| 17 Sept | 75260.20 | 1221.4 | 121.45 | 300 | 90 | 300 |
| 16 Sept | 75464.30 | 1099.95 | -52.05 | 360 | 30 | 210 |
| 13 Sept | 75427.55 | 1152 | -87.85 | 210 | 20 | 170 |
| 12 Sept | 75446.35 | 1239.85 | -369.05 | 100 | -50 | 140 |
| 11 Sept | 74355.25 | 1608.9 | -348.60 | 10 | 0 | 190 |
| 10 Sept | 74737.60 | 1957.5 | 0.00 | 0 | 30 | 0 |
| 9 Sept | 74572.90 | 1957.5 | 18.80 | 30 | 0 | 160 |
| 6 Sept | 74462.00 | 1938.7 | 638.70 | 230 | -40 | 150 |
| 5 Sept | 75485.95 | 1300 | -99.95 | 560 | 130 | 190 |
| 4 Sept | 75450.55 | 1399.95 | 0.00 | 0 | 60 | 0 |
| 3 Sept | 75413.65 | 1399.95 | -3811.55 | 90 | 70 | 70 |
| 2 Sept | 75335.80 | 5211.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 75279.80 | 5211.5 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 76000 expiring on 27SEP2024
Delta for 76000 PE is -
Historical price for 76000 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 938.8, which was -678.75 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 450
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 1617.55, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 520
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 1532.55, which was 311.15 higher than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 470
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 1221.4, which was 121.45 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 300
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 1099.95, which was -52.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 210
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 1152, which was -87.85 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 170
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 1239.85, which was -369.05 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 140
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 1608.9, which was -348.60 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 1957.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 1957.5, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 1938.7, which was 638.70 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 150
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 1300, which was -99.95 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 190
On 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 1399.95, 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 1399.95, which was -3811.55 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 70
On 2 Sept NIFTYNXT50 was trading at 75335.80. The strike last trading price was 5211.5, 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 30 Aug NIFTYNXT50 was trading at 75279.80. The strike last trading price was 5211.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0