NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 80000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 15 | -2.00 | 9,050 | -1,450 | 1,780 | ||||
| 19 Sept | 74419.55 | 17 | -6.55 | 5,740 | 100 | 3,130 | ||||
|
|
||||||||||
| 18 Sept | 74936.15 | 23.55 | -14.50 | 1,840 | 1,560 | 3,040 | ||||
| 17 Sept | 75260.20 | 38.05 | -30.95 | 300 | 120 | 1,480 | ||||
| 16 Sept | 75464.30 | 69 | -33.00 | 710 | 590 | 1,350 | ||||
| 13 Sept | 75427.55 | 102 | 60.00 | 1,000 | 420 | 560 | ||||
| 12 Sept | 75446.35 | 42 | -24.00 | 130 | 30 | 140 | ||||
| 11 Sept | 74355.25 | 66 | -23.80 | 100 | 20 | 110 | ||||
| 10 Sept | 74737.60 | 89.8 | -89.70 | 30 | 20 | 90 | ||||
| 9 Sept | 74572.90 | 179.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 74462.00 | 179.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 75485.95 | 179.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 179.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 73971.30 | 179.5 | -0.50 | 30 | 20 | 70 | ||||
| 19 Aug | 73370.75 | 180 | 37.50 | 20 | 10 | 50 | ||||
| 16 Aug | 72943.20 | 142.5 | -37.50 | 180 | -80 | 40 | ||||
| 14 Aug | 71642.40 | 180 | -120.00 | 30 | 20 | 120 | ||||
| 12 Aug | 72434.25 | 300 | -96.95 | 40 | 20 | 90 | ||||
| 9 Aug | 72718.85 | 396.95 | 18.90 | 10 | 0 | 60 | ||||
| 8 Aug | 71825.90 | 378.05 | -19.90 | 10 | 0 | 60 | ||||
| 7 Aug | 72401.25 | 397.95 | -21.00 | 10 | 0 | 50 | ||||
| 6 Aug | 70282.45 | 418.95 | -167.15 | 40 | 20 | 30 | ||||
| 5 Aug | 70936.90 | 586.1 | 0.00 | 0 | 0 | 10 | ||||
| 1 Aug | 74294.65 | 586.1 | -860.50 | 10 | 0 | 10 | ||||
| 30 Jul | 74215.85 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 29 Jul | 74288.30 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 26 Jul | 73400.65 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 25 Jul | 72210.25 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 24 Jul | 71844.65 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 23 Jul | 71632.20 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 22 Jul | 72265.95 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 19 Jul | 71353.00 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 18 Jul | 73112.50 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 16 Jul | 73921.70 | 1446.6 | 0.00 | 0 | 0 | 10 | ||||
| 15 Jul | 74367.35 | 1446.6 | 0.00 | 0 | 10 | 10 | ||||
| 10 Jul | 73897.50 | 1446.6 | 0 | 10 | 10 | |||||
For Nifty Next 50 - strike price 80000 expiring on 27SEP2024
Delta for 80000 CE is -
Historical price for 80000 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1450 which decreased total open position to 1780
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 17, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3130
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 23.55, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 3040
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 38.05, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1480
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 69, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 590 which increased total open position to 1350
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 102, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 560
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 42, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 140
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 66, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 110
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 89.8, which was -89.70 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 90
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 179.5, 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 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 179.5, 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 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 179.5, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 179.5, 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 20 Aug NIFTYNXT50 was trading at 73971.30. The strike last trading price was 179.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 70
On 19 Aug NIFTYNXT50 was trading at 73370.75. The strike last trading price was 180, which was 37.50 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 50
On 16 Aug NIFTYNXT50 was trading at 72943.20. The strike last trading price was 142.5, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 40
On 14 Aug NIFTYNXT50 was trading at 71642.40. The strike last trading price was 180, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 120
On 12 Aug NIFTYNXT50 was trading at 72434.25. The strike last trading price was 300, which was -96.95 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 90
On 9 Aug NIFTYNXT50 was trading at 72718.85. The strike last trading price was 396.95, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 8 Aug NIFTYNXT50 was trading at 71825.90. The strike last trading price was 378.05, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 7 Aug NIFTYNXT50 was trading at 72401.25. The strike last trading price was 397.95, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 6 Aug NIFTYNXT50 was trading at 70282.45. The strike last trading price was 418.95, which was -167.15 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 30
On 5 Aug NIFTYNXT50 was trading at 70936.90. The strike last trading price was 586.1, 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 10
On 1 Aug NIFTYNXT50 was trading at 74294.65. The strike last trading price was 586.1, which was -860.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Jul NIFTYNXT50 was trading at 74215.85. The strike last trading price was 1446.6, 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 10
On 29 Jul NIFTYNXT50 was trading at 74288.30. The strike last trading price was 1446.6, 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 10
On 26 Jul NIFTYNXT50 was trading at 73400.65. The strike last trading price was 1446.6, 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 10
On 25 Jul NIFTYNXT50 was trading at 72210.25. The strike last trading price was 1446.6, 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 10
On 24 Jul NIFTYNXT50 was trading at 71844.65. The strike last trading price was 1446.6, 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 10
On 23 Jul NIFTYNXT50 was trading at 71632.20. The strike last trading price was 1446.6, 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 10
On 22 Jul NIFTYNXT50 was trading at 72265.95. The strike last trading price was 1446.6, 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 10
On 19 Jul NIFTYNXT50 was trading at 71353.00. The strike last trading price was 1446.6, 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 10
On 18 Jul NIFTYNXT50 was trading at 73112.50. The strike last trading price was 1446.6, 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 10
On 16 Jul NIFTYNXT50 was trading at 73921.70. The strike last trading price was 1446.6, 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 10
On 15 Jul NIFTYNXT50 was trading at 74367.35. The strike last trading price was 1446.6, 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 10
On 10 Jul NIFTYNXT50 was trading at 73897.50. The strike last trading price was 1446.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| NIFTYNXT50 80000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 74419.55 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 74936.15 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 75260.20 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 75464.30 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 75427.55 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 75446.35 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 74355.25 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 74737.60 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 74572.90 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 74462.00 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75485.95 | 8116.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 8116.2 | 8116.20 | 0 | 0 | 0 |
| 20 Aug | 73971.30 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 73370.75 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 72943.20 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 71642.40 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 72434.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 72718.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 71825.90 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 72401.25 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 70282.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 70936.90 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 74294.65 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 74215.85 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 74288.30 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 73400.65 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 72210.25 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 71844.65 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 71632.20 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 72265.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 71353.00 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 73112.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 73921.70 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 74367.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 73897.50 | 0 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 80000 expiring on 27SEP2024
Delta for 80000 PE is -
Historical price for 80000 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 8116.2, 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 8116.2, 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 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 8116.2, 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 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 8116.2, 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 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 8116.2, 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 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 8116.2, 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 8116.2, 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 8116.2, 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 8116.2, 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 8116.2, 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 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 8116.2, 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 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 8116.2, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 8116.2, which was 8116.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NIFTYNXT50 was trading at 73971.30. 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 0 which decreased total open position to 0
On 19 Aug NIFTYNXT50 was trading at 73370.75. 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 0 which decreased total open position to 0
On 16 Aug NIFTYNXT50 was trading at 72943.20. 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 0 which decreased total open position to 0
On 14 Aug NIFTYNXT50 was trading at 71642.40. 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 0 which decreased total open position to 0
On 12 Aug NIFTYNXT50 was trading at 72434.25. 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 0 which decreased total open position to 0
On 9 Aug NIFTYNXT50 was trading at 72718.85. 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 0 which decreased total open position to 0
On 8 Aug NIFTYNXT50 was trading at 71825.90. 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 0 which decreased total open position to 0
On 7 Aug NIFTYNXT50 was trading at 72401.25. 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 0 which decreased total open position to 0
On 6 Aug NIFTYNXT50 was trading at 70282.45. 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 0 which decreased total open position to 0
On 5 Aug NIFTYNXT50 was trading at 70936.90. 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 0 which decreased total open position to 0
On 1 Aug NIFTYNXT50 was trading at 74294.65. 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 0 which decreased total open position to 0
On 30 Jul NIFTYNXT50 was trading at 74215.85. 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 0 which decreased total open position to 0
On 29 Jul NIFTYNXT50 was trading at 74288.30. 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 0 which decreased total open position to 0
On 26 Jul NIFTYNXT50 was trading at 73400.65. 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 0 which decreased total open position to 0
On 25 Jul NIFTYNXT50 was trading at 72210.25. 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 0 which decreased total open position to 0
On 24 Jul NIFTYNXT50 was trading at 71844.65. 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 0 which decreased total open position to 0
On 23 Jul NIFTYNXT50 was trading at 71632.20. 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 0 which decreased total open position to 0
On 22 Jul NIFTYNXT50 was trading at 72265.95. 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 0 which decreased total open position to 0
On 19 Jul NIFTYNXT50 was trading at 71353.00. 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 0 which decreased total open position to 0
On 18 Jul NIFTYNXT50 was trading at 73112.50. 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 0 which decreased total open position to 0
On 16 Jul NIFTYNXT50 was trading at 73921.70. 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 0 which decreased total open position to 0
On 15 Jul NIFTYNXT50 was trading at 74367.35. 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 0 which decreased total open position to 0
On 10 Jul NIFTYNXT50 was trading at 73897.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0