NIFTYNXT50
Nifty Next 50
Historical option data for NIFTYNXT50
20 Sep 2024 04:10 PM IST
| NIFTYNXT50 82000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 75481.85 | 6.55 | -1.35 | 4,340 | -1,320 | 3,510 | ||||
|
|
||||||||||
| 19 Sept | 74419.55 | 7.9 | -0.25 | 2,410 | 890 | 4,810 | ||||
| 18 Sept | 74936.15 | 8.15 | -7.85 | 4,340 | -930 | 3,940 | ||||
| 17 Sept | 75260.20 | 16 | -4.55 | 3,630 | 1,900 | 4,870 | ||||
| 16 Sept | 75464.30 | 20.55 | -18.45 | 3,270 | 560 | 2,930 | ||||
| 13 Sept | 75427.55 | 39 | 16.50 | 9,960 | 740 | 2,490 | ||||
| 12 Sept | 75446.35 | 22.5 | -0.60 | 3,850 | 300 | 1,750 | ||||
| 11 Sept | 74355.25 | 23.1 | 2.95 | 900 | 20 | 1,460 | ||||
| 10 Sept | 74737.60 | 20.15 | -26.85 | 2,180 | 840 | 1,440 | ||||
| 9 Sept | 74572.90 | 47 | -3.00 | 660 | -400 | 590 | ||||
| 6 Sept | 74462.00 | 50 | -674.55 | 8,150 | 1,010 | 1,010 | ||||
| 5 Sept | 75485.95 | 724.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 75450.55 | 724.55 | 0 | 0 | 0 | |||||
For Nifty Next 50 - strike price 82000 expiring on 27SEP2024
Delta for 82000 CE is -
Historical price for 82000 CE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 6.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 3510
On 19 Sept NIFTYNXT50 was trading at 74419.55. The strike last trading price was 7.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 890 which increased total open position to 4810
On 18 Sept NIFTYNXT50 was trading at 74936.15. The strike last trading price was 8.15, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -930 which decreased total open position to 3940
On 17 Sept NIFTYNXT50 was trading at 75260.20. The strike last trading price was 16, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 4870
On 16 Sept NIFTYNXT50 was trading at 75464.30. The strike last trading price was 20.55, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 560 which increased total open position to 2930
On 13 Sept NIFTYNXT50 was trading at 75427.55. The strike last trading price was 39, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 740 which increased total open position to 2490
On 12 Sept NIFTYNXT50 was trading at 75446.35. The strike last trading price was 22.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1750
On 11 Sept NIFTYNXT50 was trading at 74355.25. The strike last trading price was 23.1, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 1460
On 10 Sept NIFTYNXT50 was trading at 74737.60. The strike last trading price was 20.15, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 1440
On 9 Sept NIFTYNXT50 was trading at 74572.90. The strike last trading price was 47, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 590
On 6 Sept NIFTYNXT50 was trading at 74462.00. The strike last trading price was 50, which was -674.55 lower than the previous day. The implied volatity was -, the open interest changed by 1010 which increased total open position to 1010
On 5 Sept NIFTYNXT50 was trading at 75485.95. The strike last trading price was 724.55, 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 4 Sept NIFTYNXT50 was trading at 75450.55. The strike last trading price was 724.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTYNXT50 82000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 75481.85 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 74419.55 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 74936.15 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 75260.20 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 75464.30 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 75427.55 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 75446.35 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 74355.25 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 74737.60 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 74572.90 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 74462.00 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75485.95 | 9752.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 75450.55 | 9752.45 | 0 | 0 | 0 | |
For Nifty Next 50 - strike price 82000 expiring on 27SEP2024
Delta for 82000 PE is -
Historical price for 82000 PE is as follows
On 20 Sept NIFTYNXT50 was trading at 75481.85. The strike last trading price was 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, 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 9752.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0