NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
21 Nov 2024 04:10 PM IST
| NIFTYNXT50 29NOV2024 79000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 1.05
Theta: -2.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 66765.45 | 4.35 | -15.65 | 41.30 | 73 | 5 | 7 | |||
| 19 Nov | 67775.50 | 20 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 67472.00 | 20 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 67408.65 | 20 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 13 Nov | 67101.45 | 20 | -9.05 | 33.58 | 1 | 0 | 1 | |||
| 12 Nov | 68448.90 | 29.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 69774.20 | 29.05 | -1172.35 | 23.99 | 1 | 0 | 1 | |||
| 17 Oct | 74007.20 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 16 Oct | 75698.15 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 15 Oct | 75859.85 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 14 Oct | 75651.70 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 11 Oct | 75378.45 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 10 Oct | 75278.10 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 9 Oct | 75407.80 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 8 Oct | 74597.30 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 7 Oct | 72884.30 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 4 Oct | 74620.25 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 1 Oct | 77284.45 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 30 Sept | 77095.15 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 27 Sept | 77813.25 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 26 Sept | 77086.95 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 25 Sept | 76517.40 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 24 Sept | 76803.80 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 23 Sept | 76707.50 | 1201.4 | 0.00 | - | 0 | 0 | 1 | |||
| 19 Sept | 74419.55 | 1201.4 | 0.00 | - | 1 | 0 | 1 | |||
| 18 Sept | 74936.15 | 1201.4 | - | 1 | 0 | 1 | ||||
For Nifty Next 50 - strike price 79000 expiring on 29NOV2024
Delta for 79000 CE is 0.00
Historical price for 79000 CE is as follows
On 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 4.35, which was -15.65 lower than the previous day. The implied volatity was 41.30, the open interest changed by 5 which increased total open position to 7
On 19 Nov NIFTYNXT50 was trading at 67775.50. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NIFTYNXT50 was trading at 67472.00. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NIFTYNXT50 was trading at 67408.65. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov NIFTYNXT50 was trading at 67101.45. The strike last trading price was 20, which was -9.05 lower than the previous day. The implied volatity was 33.58, the open interest changed by 0 which decreased total open position to 1
On 12 Nov NIFTYNXT50 was trading at 68448.90. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 29.05, which was -1172.35 lower than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 1
On 17 Oct NIFTYNXT50 was trading at 74007.20. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NIFTYNXT50 was trading at 75698.15. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NIFTYNXT50 was trading at 75859.85. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NIFTYNXT50 was trading at 75651.70. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NIFTYNXT50 was trading at 75378.45. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NIFTYNXT50 was trading at 75278.10. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NIFTYNXT50 was trading at 75407.80. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NIFTYNXT50 was trading at 74597.30. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NIFTYNXT50 was trading at 72884.30. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NIFTYNXT50 was trading at 74620.25. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NIFTYNXT50 was trading at 77284.45. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NIFTYNXT50 was trading at 77095.15. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NIFTYNXT50 was trading at 77813.25. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NIFTYNXT50 was trading at 77086.95. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept NIFTYNXT50 was trading at 76517.40. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept NIFTYNXT50 was trading at 76803.80. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept NIFTYNXT50 was trading at 76707.50. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 1201.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 1201.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NIFTYNXT50 29NOV2024 79000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 66765.45 | 4782.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 67775.50 | 4782.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 67472.00 | 4782.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 67408.65 | 4782.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 67101.45 | 4782.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 68448.90 | 4782.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 69774.20 | 4782.65 | 4782.65 | - | 0 | 0 | 0 |
| 17 Oct | 74007.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 75698.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 75859.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 75651.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 75378.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 75278.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 75407.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 74597.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 72884.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 74620.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 77284.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 77095.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 77813.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 77086.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 76517.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 76803.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 76707.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 74419.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 74936.15 | 0 | - | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 79000 expiring on 29NOV2024
Delta for 79000 PE is -
Historical price for 79000 PE is as follows
On 21 Nov NIFTYNXT50 was trading at 66765.45. The strike last trading price was 4782.65, 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 Nov NIFTYNXT50 was trading at 67775.50. The strike last trading price was 4782.65, 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 18 Nov NIFTYNXT50 was trading at 67472.00. The strike last trading price was 4782.65, 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 14 Nov NIFTYNXT50 was trading at 67408.65. The strike last trading price was 4782.65, 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 13 Nov NIFTYNXT50 was trading at 67101.45. The strike last trading price was 4782.65, 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 Nov NIFTYNXT50 was trading at 68448.90. The strike last trading price was 4782.65, 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 8 Nov NIFTYNXT50 was trading at 69774.20. The strike last trading price was 4782.65, which was 4782.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct NIFTYNXT50 was trading at 74007.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NIFTYNXT50 was trading at 75698.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NIFTYNXT50 was trading at 75859.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NIFTYNXT50 was trading at 75651.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NIFTYNXT50 was trading at 75378.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NIFTYNXT50 was trading at 75278.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NIFTYNXT50 was trading at 75407.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NIFTYNXT50 was trading at 74597.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NIFTYNXT50 was trading at 72884.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NIFTYNXT50 was trading at 74620.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NIFTYNXT50 was trading at 77284.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NIFTYNXT50 was trading at 77095.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NIFTYNXT50 was trading at 77813.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NIFTYNXT50 was trading at 77086.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept NIFTYNXT50 was trading at 76517.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept NIFTYNXT50 was trading at 76803.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept NIFTYNXT50 was trading at 76707.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
