BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2299.35 | 883.85 | 3,33,540 | -1,66,455 | 1,87,470 | ||||
28 Oct | 51259.30 | 1415.5 | 422.05 | 3,92,505 | -15,150 | 3,53,955 | ||||
25 Oct | 50787.45 | 993.45 | -713.05 | 27,25,110 | 1,42,035 | 3,69,105 | ||||
24 Oct | 51531.15 | 1706.5 | 253.95 | 1,59,525 | 3,675 | 2,27,325 | ||||
23 Oct | 51239.00 | 1452.55 | -73.40 | 1,11,525 | 23,520 | 2,23,140 | ||||
22 Oct | 51257.15 | 1525.95 | -529.20 | 63,180 | 9,780 | 1,99,590 | ||||
21 Oct | 51962.70 | 2055.15 | -332.30 | 19,470 | -2,625 | 1,89,780 | ||||
18 Oct | 52094.20 | 2387.45 | 758.35 | 1,10,610 | 39,945 | 1,92,480 | ||||
17 Oct | 51288.80 | 1629.1 | -495.85 | 37,515 | 1,020 | 1,52,520 | ||||
16 Oct | 51801.05 | 2124.95 | -105.50 | 7,665 | -540 | 1,51,515 | ||||
15 Oct | 51906.00 | 2230.45 | 62.30 | 23,685 | -8,280 | 1,52,100 | ||||
14 Oct | 51816.90 | 2168.15 | 548.80 | 39,045 | -11,355 | 1,60,500 | ||||
11 Oct | 51172.30 | 1619.35 | -380.50 | 61,890 | -7,260 | 1,71,960 | ||||
10 Oct | 51530.90 | 1999.85 | 285.50 | 65,595 | 1,590 | 1,79,220 | ||||
9 Oct | 51007.00 | 1714.35 | -39.00 | 1,31,520 | 28,980 | 1,78,605 | ||||
8 Oct | 51021.00 | 1753.35 | 223.00 | 1,41,450 | 9,090 | 1,49,535 | ||||
7 Oct | 50478.90 | 1530.35 | -614.65 | 1,95,990 | 6,390 | 1,35,960 | ||||
4 Oct | 51462.05 | 2145 | -442.00 | 40,350 | 3,300 | 1,29,675 | ||||
3 Oct | 51845.20 | 2587 | -852.20 | 26,910 | -9,315 | 1,26,390 | ||||
1 Oct | 52922.60 | 3439.2 | -55.05 | 20,670 | 4,980 | 1,35,690 | ||||
30 Sept | 52978.10 | 3494.25 | -723.45 | 39,825 | 14,220 | 1,31,160 | ||||
27 Sept | 53834.30 | 4217.7 | -281.75 | 14,130 | 7,080 | 1,16,970 | ||||
26 Sept | 54375.35 | 4499.45 | 167.05 | 23,235 | 2,190 | 1,10,175 | ||||
25 Sept | 54101.65 | 4332.4 | 22.00 | 61,545 | 55,425 | 1,07,835 | ||||
24 Sept | 53968.60 | 4310.4 | -25.50 | 24,750 | 5,025 | 52,440 | ||||
23 Sept | 54105.80 | 4335.9 | 419.20 | 28,500 | 18,300 | 47,415 | ||||
20 Sept | 53793.20 | 3916.7 | 344.70 | 5,145 | 1,695 | 29,100 | ||||
19 Sept | 53037.60 | 3572 | 412.00 | 5,985 | 1,245 | 27,390 | ||||
18 Sept | 52750.40 | 3160 | 450.00 | 17,190 | 6,135 | 26,175 | ||||
17 Sept | 52188.65 | 2710 | -10.00 | 2,580 | -165 | 20,055 | ||||
|
||||||||||
16 Sept | 52153.15 | 2720 | 234.40 | 5,160 | 2,445 | 20,220 | ||||
13 Sept | 51938.05 | 2485.6 | 118.60 | 8,805 | 315 | 19,695 | ||||
12 Sept | 51772.40 | 2367 | 377.00 | 9,030 | -450 | 19,380 | ||||
11 Sept | 51010.00 | 1990 | -154.30 | 5,520 | 330 | 19,845 | ||||
10 Sept | 51272.30 | 2144.3 | 23.55 | 8,265 | -2,670 | 19,590 | ||||
9 Sept | 51117.80 | 2120.75 | 245.85 | 26,595 | 2,610 | 22,290 | ||||
6 Sept | 50576.85 | 1874.9 | -575.10 | 22,260 | 1,860 | 19,725 | ||||
5 Sept | 51473.05 | 2450 | 65.25 | 1,215 | -345 | 17,865 | ||||
4 Sept | 51400.25 | 2384.75 | -165.25 | 1,980 | -180 | 18,240 | ||||
3 Sept | 51689.10 | 2550 | 150.00 | 3,615 | -135 | 18,405 | ||||
2 Sept | 51439.55 | 2400 | 14.75 | 1,335 | -120 | 18,570 | ||||
30 Aug | 51351.00 | 2385.25 | 105.25 | 8,400 | -2,445 | 18,720 | ||||
29 Aug | 51152.75 | 2280 | 51.35 | 9,360 | 2,505 | 21,165 | ||||
28 Aug | 51143.85 | 2228.65 | -72.45 | 6,435 | -1,620 | 18,660 | ||||
27 Aug | 51278.75 | 2301.1 | -8.90 | 7,365 | 1,755 | 20,355 | ||||
26 Aug | 51148.10 | 2310 | 161.65 | 7,215 | 765 | 18,615 | ||||
23 Aug | 50933.45 | 2148.35 | -66.30 | 4,440 | 765 | 17,865 | ||||
22 Aug | 50985.70 | 2214.65 | 134.65 | 10,275 | 3,225 | 17,130 | ||||
21 Aug | 50685.55 | 2080 | -50.00 | 5,790 | 1,005 | 13,605 | ||||
20 Aug | 50803.15 | 2130 | 158.60 | 7,395 | -2,055 | 12,675 | ||||
19 Aug | 50368.35 | 1971.4 | -56.45 | 4,290 | 630 | 14,715 | ||||
16 Aug | 50516.90 | 2027.85 | 327.90 | 15,060 | 1,470 | 14,085 | ||||
14 Aug | 49727.30 | 1699.95 | -119.05 | 7,860 | 3,480 | 12,795 | ||||
13 Aug | 49831.85 | 1819 | -359.50 | 9,165 | 1,755 | 9,465 | ||||
12 Aug | 50577.95 | 2178.5 | 103.50 | 5,475 | 1,725 | 7,785 | ||||
9 Aug | 50484.50 | 2075 | 101.50 | 3,150 | 885 | 6,060 | ||||
8 Aug | 50156.70 | 1973.5 | -71.50 | 2,700 | 585 | 5,265 | ||||
7 Aug | 50119.00 | 2045 | 125.00 | 4,860 | 1,080 | 4,830 | ||||
6 Aug | 49748.30 | 1920 | -229.75 | 2,550 | 525 | 3,780 | ||||
5 Aug | 50092.10 | 2149.75 | -637.00 | 4,650 | 2,625 | 3,285 | ||||
2 Aug | 51350.15 | 2786.75 | -815.80 | 915 | 660 | 660 | ||||
1 Aug | 51602.60 | 3602.55 | 0 | 0 | 0 |
For Nifty Bank - strike price 50000 expiring on 30OCT2024
Delta for 50000 CE is -
Historical price for 50000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2299.35, which was 883.85 higher than the previous day. The implied volatity was -, the open interest changed by -166455 which decreased total open position to 187470
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1415.5, which was 422.05 higher than the previous day. The implied volatity was -, the open interest changed by -15150 which decreased total open position to 353955
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 993.45, which was -713.05 lower than the previous day. The implied volatity was -, the open interest changed by 142035 which increased total open position to 369105
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1706.5, which was 253.95 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 227325
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1452.55, which was -73.40 lower than the previous day. The implied volatity was -, the open interest changed by 23520 which increased total open position to 223140
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1525.95, which was -529.20 lower than the previous day. The implied volatity was -, the open interest changed by 9780 which increased total open position to 199590
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2055.15, which was -332.30 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 189780
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2387.45, which was 758.35 higher than the previous day. The implied volatity was -, the open interest changed by 39945 which increased total open position to 192480
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1629.1, which was -495.85 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 152520
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2124.95, which was -105.50 lower than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 151515
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2230.45, which was 62.30 higher than the previous day. The implied volatity was -, the open interest changed by -8280 which decreased total open position to 152100
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2168.15, which was 548.80 higher than the previous day. The implied volatity was -, the open interest changed by -11355 which decreased total open position to 160500
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1619.35, which was -380.50 lower than the previous day. The implied volatity was -, the open interest changed by -7260 which decreased total open position to 171960
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1999.85, which was 285.50 higher than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 179220
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1714.35, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by 28980 which increased total open position to 178605
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1753.35, which was 223.00 higher than the previous day. The implied volatity was -, the open interest changed by 9090 which increased total open position to 149535
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1530.35, which was -614.65 lower than the previous day. The implied volatity was -, the open interest changed by 6390 which increased total open position to 135960
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2145, which was -442.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 129675
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2587, which was -852.20 lower than the previous day. The implied volatity was -, the open interest changed by -9315 which decreased total open position to 126390
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 3439.2, which was -55.05 lower than the previous day. The implied volatity was -, the open interest changed by 4980 which increased total open position to 135690
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 3494.25, which was -723.45 lower than the previous day. The implied volatity was -, the open interest changed by 14220 which increased total open position to 131160
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 4217.7, which was -281.75 lower than the previous day. The implied volatity was -, the open interest changed by 7080 which increased total open position to 116970
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4499.45, which was 167.05 higher than the previous day. The implied volatity was -, the open interest changed by 2190 which increased total open position to 110175
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4332.4, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 55425 which increased total open position to 107835
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4310.4, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 52440
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4335.9, which was 419.20 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 47415
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3916.7, which was 344.70 higher than the previous day. The implied volatity was -, the open interest changed by 1695 which increased total open position to 29100
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3572, which was 412.00 higher than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 27390
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3160, which was 450.00 higher than the previous day. The implied volatity was -, the open interest changed by 6135 which increased total open position to 26175
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2710, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 20055
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2720, which was 234.40 higher than the previous day. The implied volatity was -, the open interest changed by 2445 which increased total open position to 20220
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2485.6, which was 118.60 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 19695
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2367, which was 377.00 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 19380
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1990, which was -154.30 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 19845
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2144.3, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by -2670 which decreased total open position to 19590
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2120.75, which was 245.85 higher than the previous day. The implied volatity was -, the open interest changed by 2610 which increased total open position to 22290
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1874.9, which was -575.10 lower than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 19725
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2450, which was 65.25 higher than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 17865
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2384.75, which was -165.25 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 18240
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2550, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 18405
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2400, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 18570
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2385.25, which was 105.25 higher than the previous day. The implied volatity was -, the open interest changed by -2445 which decreased total open position to 18720
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2280, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 21165
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2228.65, which was -72.45 lower than the previous day. The implied volatity was -, the open interest changed by -1620 which decreased total open position to 18660
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2301.1, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 20355
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2310, which was 161.65 higher than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 18615
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2148.35, which was -66.30 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 17865
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2214.65, which was 134.65 higher than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 17130
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2080, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 13605
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2130, which was 158.60 higher than the previous day. The implied volatity was -, the open interest changed by -2055 which decreased total open position to 12675
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1971.4, which was -56.45 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 14715
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2027.85, which was 327.90 higher than the previous day. The implied volatity was -, the open interest changed by 1470 which increased total open position to 14085
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1699.95, which was -119.05 lower than the previous day. The implied volatity was -, the open interest changed by 3480 which increased total open position to 12795
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1819, which was -359.50 lower than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 9465
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2178.5, which was 103.50 higher than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 7785
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 2075, which was 101.50 higher than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 6060
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1973.5, which was -71.50 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 5265
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2045, which was 125.00 higher than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 4830
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1920, which was -229.75 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 3780
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 2149.75, which was -637.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 3285
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2786.75, which was -815.80 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 660
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 3602.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
BANKNIFTY 50000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 4.3 | -12.00 | 3,47,14,500 | 15,03,840 | 39,22,635 |
28 Oct | 51259.30 | 16.3 | -86.60 | 3,23,86,860 | 5,01,345 | 25,37,400 |
25 Oct | 50787.45 | 102.9 | 59.55 | 4,01,45,730 | 3,29,850 | 20,36,055 |
24 Oct | 51531.15 | 43.35 | -53.65 | 1,16,12,085 | 7,20,045 | 17,21,100 |
23 Oct | 51239.00 | 97 | -17.00 | 32,95,455 | 3,69,435 | 9,90,120 |
22 Oct | 51257.15 | 114 | 50.25 | 22,15,545 | 74,745 | 6,25,095 |
21 Oct | 51962.70 | 63.75 | 7.10 | 13,58,685 | -76,725 | 5,71,695 |
18 Oct | 52094.20 | 56.65 | -92.60 | 17,06,235 | 94,500 | 6,90,435 |
17 Oct | 51288.80 | 149.25 | 59.35 | 11,12,085 | 12,915 | 5,95,515 |
16 Oct | 51801.05 | 89.9 | 1.90 | 7,14,630 | 20,100 | 5,92,155 |
15 Oct | 51906.00 | 88 | -15.55 | 6,26,520 | 14,640 | 5,73,810 |
14 Oct | 51816.90 | 103.55 | -121.50 | 8,67,975 | -5,925 | 5,61,555 |
11 Oct | 51172.30 | 225.05 | 37.55 | 8,38,395 | 45,090 | 5,66,655 |
10 Oct | 51530.90 | 187.5 | -114.50 | 7,08,330 | 12,270 | 5,22,135 |
9 Oct | 51007.00 | 302 | -36.00 | 12,33,105 | 96,420 | 5,43,255 |
8 Oct | 51021.00 | 338 | -132.00 | 7,91,460 | -28,365 | 4,54,755 |
7 Oct | 50478.90 | 470 | 223.05 | 15,41,100 | 4,275 | 4,87,995 |
4 Oct | 51462.05 | 246.95 | 69.45 | 11,63,820 | 10,950 | 4,83,690 |
3 Oct | 51845.20 | 177.5 | 93.10 | 9,86,475 | 29,685 | 4,72,800 |
1 Oct | 52922.60 | 84.4 | -20.45 | 5,79,540 | 1,37,820 | 4,44,225 |
30 Sept | 52978.10 | 104.85 | 48.35 | 4,21,020 | 46,485 | 3,07,350 |
27 Sept | 53834.30 | 56.5 | 6.50 | 2,67,930 | -2,850 | 2,60,775 |
26 Sept | 54375.35 | 50 | -20.10 | 2,52,915 | 3,450 | 2,66,820 |
25 Sept | 54101.65 | 70.1 | -21.75 | 2,25,870 | 41,445 | 2,71,470 |
24 Sept | 53968.60 | 91.85 | -16.15 | 1,68,090 | 26,610 | 2,31,330 |
23 Sept | 54105.80 | 108 | -27.00 | 3,55,515 | 51,660 | 2,06,760 |
20 Sept | 53793.20 | 135 | -13.25 | 3,17,850 | 18,510 | 1,53,375 |
19 Sept | 53037.60 | 148.25 | -62.80 | 2,93,340 | -11,295 | 1,37,235 |
18 Sept | 52750.40 | 211.05 | -21.95 | 3,20,010 | 13,455 | 1,49,220 |
17 Sept | 52188.65 | 233 | -7.25 | 1,50,510 | -10,185 | 1,36,185 |
16 Sept | 52153.15 | 240.25 | -94.75 | 1,94,685 | -17,475 | 1,50,015 |
13 Sept | 51938.05 | 335 | -46.45 | 1,39,740 | 5,295 | 1,67,940 |
12 Sept | 51772.40 | 381.45 | -142.55 | 1,26,060 | 6,090 | 1,62,135 |
11 Sept | 51010.00 | 524 | 49.00 | 98,445 | 9,405 | 1,56,105 |
10 Sept | 51272.30 | 475 | -60.30 | 70,800 | 12,360 | 1,46,610 |
9 Sept | 51117.80 | 535.3 | -224.65 | 82,635 | 9,120 | 1,34,325 |
6 Sept | 50576.85 | 759.95 | 311.10 | 1,31,805 | 17,040 | 1,26,600 |
5 Sept | 51473.05 | 448.85 | -41.15 | 43,200 | 9,030 | 1,09,575 |
4 Sept | 51400.25 | 490 | 63.25 | 45,840 | 8,445 | 1,00,155 |
3 Sept | 51689.10 | 426.75 | -32.50 | 70,635 | 20,445 | 92,010 |
2 Sept | 51439.55 | 459.25 | 5.75 | 29,520 | -1,110 | 71,595 |
30 Aug | 51351.00 | 453.5 | -59.95 | 85,125 | -4,800 | 72,750 |
29 Aug | 51152.75 | 513.45 | -26.50 | 34,830 | 12,930 | 77,640 |
28 Aug | 51143.85 | 539.95 | 19.95 | 17,550 | 6,495 | 64,665 |
27 Aug | 51278.75 | 520 | -20.10 | 51,270 | 14,835 | 58,275 |
26 Aug | 51148.10 | 540.1 | -73.90 | 24,795 | 2,940 | 43,665 |
23 Aug | 50933.45 | 614 | 10.60 | 17,940 | 5,490 | 40,905 |
22 Aug | 50985.70 | 603.4 | -51.15 | 27,480 | 5,430 | 36,735 |
21 Aug | 50685.55 | 654.55 | 2.85 | 17,895 | 7,830 | 31,500 |
20 Aug | 50803.15 | 651.7 | -166.30 | 25,770 | 4,050 | 23,670 |
19 Aug | 50368.35 | 818 | 8.00 | 7,800 | 2,310 | 19,770 |
16 Aug | 50516.90 | 810 | -290.00 | 12,240 | 4,590 | 17,445 |
14 Aug | 49727.30 | 1100 | 31.00 | 4,650 | 585 | 12,795 |
13 Aug | 49831.85 | 1069 | 168.90 | 6,765 | 1,200 | 12,450 |
12 Aug | 50577.95 | 900.1 | -54.30 | 5,895 | 930 | 11,295 |
9 Aug | 50484.50 | 954.4 | -204.55 | 5,565 | 2,325 | 10,380 |
8 Aug | 50156.70 | 1158.95 | 74.35 | 8,970 | 2,775 | 8,055 |
7 Aug | 50119.00 | 1084.6 | -279.35 | 5,580 | 495 | 5,295 |
6 Aug | 49748.30 | 1363.95 | 64.95 | 3,480 | 1,365 | 4,845 |
5 Aug | 50092.10 | 1299 | 579.00 | 6,210 | 1,815 | 3,435 |
2 Aug | 51350.15 | 720 | -418.40 | 1,860 | 1,575 | 1,590 |
1 Aug | 51602.60 | 1138.40 | 15 | 0 | 0 |
For Nifty Bank - strike price 50000 expiring on 30OCT2024
Delta for 50000 PE is -
Historical price for 50000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4.3, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 1503840 which increased total open position to 3922635
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 16.3, which was -86.60 lower than the previous day. The implied volatity was -, the open interest changed by 501345 which increased total open position to 2537400
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 102.9, which was 59.55 higher than the previous day. The implied volatity was -, the open interest changed by 329850 which increased total open position to 2036055
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 43.35, which was -53.65 lower than the previous day. The implied volatity was -, the open interest changed by 720045 which increased total open position to 1721100
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 97, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 369435 which increased total open position to 990120
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 114, which was 50.25 higher than the previous day. The implied volatity was -, the open interest changed by 74745 which increased total open position to 625095
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 63.75, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by -76725 which decreased total open position to 571695
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 56.65, which was -92.60 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 690435
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 149.25, which was 59.35 higher than the previous day. The implied volatity was -, the open interest changed by 12915 which increased total open position to 595515
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 89.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 592155
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 88, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 14640 which increased total open position to 573810
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 103.55, which was -121.50 lower than the previous day. The implied volatity was -, the open interest changed by -5925 which decreased total open position to 561555
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 225.05, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by 45090 which increased total open position to 566655
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 187.5, which was -114.50 lower than the previous day. The implied volatity was -, the open interest changed by 12270 which increased total open position to 522135
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 302, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 96420 which increased total open position to 543255
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 338, which was -132.00 lower than the previous day. The implied volatity was -, the open interest changed by -28365 which decreased total open position to 454755
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 470, which was 223.05 higher than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 487995
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 246.95, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 483690
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 177.5, which was 93.10 higher than the previous day. The implied volatity was -, the open interest changed by 29685 which increased total open position to 472800
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 84.4, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 137820 which increased total open position to 444225
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 104.85, which was 48.35 higher than the previous day. The implied volatity was -, the open interest changed by 46485 which increased total open position to 307350
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 56.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 260775
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 50, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 266820
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 70.1, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 41445 which increased total open position to 271470
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 91.85, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 26610 which increased total open position to 231330
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 108, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 51660 which increased total open position to 206760
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 135, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 18510 which increased total open position to 153375
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 148.25, which was -62.80 lower than the previous day. The implied volatity was -, the open interest changed by -11295 which decreased total open position to 137235
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 211.05, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 13455 which increased total open position to 149220
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 233, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -10185 which decreased total open position to 136185
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 240.25, which was -94.75 lower than the previous day. The implied volatity was -, the open interest changed by -17475 which decreased total open position to 150015
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 335, which was -46.45 lower than the previous day. The implied volatity was -, the open interest changed by 5295 which increased total open position to 167940
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 381.45, which was -142.55 lower than the previous day. The implied volatity was -, the open interest changed by 6090 which increased total open position to 162135
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 524, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 9405 which increased total open position to 156105
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 475, which was -60.30 lower than the previous day. The implied volatity was -, the open interest changed by 12360 which increased total open position to 146610
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 535.3, which was -224.65 lower than the previous day. The implied volatity was -, the open interest changed by 9120 which increased total open position to 134325
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 759.95, which was 311.10 higher than the previous day. The implied volatity was -, the open interest changed by 17040 which increased total open position to 126600
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 448.85, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 9030 which increased total open position to 109575
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 490, which was 63.25 higher than the previous day. The implied volatity was -, the open interest changed by 8445 which increased total open position to 100155
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 426.75, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 20445 which increased total open position to 92010
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 459.25, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -1110 which decreased total open position to 71595
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 453.5, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 72750
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 513.45, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 12930 which increased total open position to 77640
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 539.95, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 6495 which increased total open position to 64665
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 520, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 14835 which increased total open position to 58275
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 540.1, which was -73.90 lower than the previous day. The implied volatity was -, the open interest changed by 2940 which increased total open position to 43665
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 614, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 5490 which increased total open position to 40905
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 603.4, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 5430 which increased total open position to 36735
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 654.55, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 7830 which increased total open position to 31500
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 651.7, which was -166.30 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 23670
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 818, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 19770
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 810, which was -290.00 lower than the previous day. The implied volatity was -, the open interest changed by 4590 which increased total open position to 17445
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1100, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 12795
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1069, which was 168.90 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 12450
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 900.1, which was -54.30 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 11295
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 954.4, which was -204.55 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 10380
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1158.95, which was 74.35 higher than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 8055
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1084.6, which was -279.35 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 5295
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1363.95, which was 64.95 higher than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 4845
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1299, which was 579.00 higher than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 3435
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 720, which was -418.40 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1590
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 1138.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0