BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50100 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2193.45 | 883.75 | 7,185 | -435 | 72,300 | ||||
28 Oct | 51259.30 | 1309.7 | 408.45 | 29,475 | -3,990 | 72,735 | ||||
25 Oct | 50787.45 | 901.25 | -709.75 | 8,21,025 | 74,145 | 76,725 | ||||
24 Oct | 51531.15 | 1611 | 266.00 | 6,105 | 180 | 2,625 | ||||
23 Oct | 51239.00 | 1345 | -768.65 | 2,730 | 765 | 2,445 | ||||
22 Oct | 51257.15 | 2113.65 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 2113.65 | 0.00 | 0 | -105 | 0 | ||||
18 Oct | 52094.20 | 2113.65 | 623.65 | 585 | 60 | 1,845 | ||||
17 Oct | 51288.80 | 1490 | -577.35 | 165 | -15 | 1,800 | ||||
16 Oct | 51801.05 | 2067.35 | 0.00 | 0 | -45 | 0 | ||||
15 Oct | 51906.00 | 2067.35 | -12.65 | 105 | -45 | 1,815 | ||||
14 Oct | 51816.90 | 2080 | 555.05 | 300 | -75 | 1,905 | ||||
11 Oct | 51172.30 | 1524.95 | -342.15 | 765 | 240 | 1,935 | ||||
10 Oct | 51530.90 | 1867.1 | 207.15 | 30 | -15 | 1,695 | ||||
9 Oct | 51007.00 | 1659.95 | -12.60 | 525 | 45 | 1,725 | ||||
8 Oct | 51021.00 | 1672.55 | 172.55 | 2,265 | 840 | 1,665 | ||||
7 Oct | 50478.90 | 1500 | -564.65 | 975 | 345 | 825 | ||||
4 Oct | 51462.05 | 2064.65 | -493.70 | 375 | 300 | 480 | ||||
3 Oct | 51845.20 | 2558.35 | -1581.60 | 285 | 0 | 150 | ||||
1 Oct | 52922.60 | 4139.95 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4139.95 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4139.95 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4139.95 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4139.95 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4139.95 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4139.95 | 1392.10 | 15 | 0 | 150 | ||||
20 Sept | 53793.20 | 2747.85 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 2747.85 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 2747.85 | 51.45 | 15 | 0 | 150 | ||||
17 Sept | 52188.65 | 2696.4 | 0.00 | 0 | -75 | 0 | ||||
|
||||||||||
16 Sept | 52153.15 | 2696.4 | 296.40 | 105 | -90 | 135 | ||||
13 Sept | 51938.05 | 2400 | 0.85 | 15 | 0 | 225 | ||||
12 Sept | 51772.40 | 2399.15 | 474.65 | 75 | 0 | 165 | ||||
11 Sept | 51010.00 | 1924.5 | -356.45 | 105 | 45 | 135 | ||||
10 Sept | 51272.30 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 2280.95 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 2280.95 | 0.00 | 0 | 15 | 0 | ||||
26 Aug | 51148.10 | 2280.95 | 354.65 | 30 | 0 | 75 | ||||
23 Aug | 50933.45 | 1926.3 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1926.3 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 1926.3 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 1926.3 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 1926.3 | 0.00 | 0 | -30 | 0 | ||||
16 Aug | 50516.90 | 1926.3 | 90.80 | 45 | 0 | 105 | ||||
14 Aug | 49727.30 | 1835.5 | 0.00 | 0 | 75 | 0 | ||||
13 Aug | 49831.85 | 1835.5 | -122.65 | 135 | 75 | 105 | ||||
12 Aug | 50577.95 | 1958.15 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 1958.15 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 1958.15 | -79.95 | 15 | 0 | 30 | ||||
7 Aug | 50119.00 | 2038.1 | -81.70 | 15 | 0 | 15 | ||||
6 Aug | 49748.30 | 2119.8 | -1418.75 | 15 | 0 | 0 | ||||
5 Aug | 50092.10 | 3538.55 | 3538.55 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 50100 expiring on 30OCT2024
Delta for 50100 CE is -
Historical price for 50100 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2193.45, which was 883.75 higher than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 72300
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1309.7, which was 408.45 higher than the previous day. The implied volatity was -, the open interest changed by -3990 which decreased total open position to 72735
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 901.25, which was -709.75 lower than the previous day. The implied volatity was -, the open interest changed by 74145 which increased total open position to 76725
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1611, which was 266.00 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 2625
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1345, which was -768.65 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 2445
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2113.65, 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 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2113.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 0
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2113.65, which was 623.65 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1845
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1490, which was -577.35 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1800
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2067.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2067.35, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1815
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2080, which was 555.05 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1905
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1524.95, which was -342.15 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 1935
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1867.1, which was 207.15 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1695
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1659.95, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1725
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1672.55, which was 172.55 higher than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 1665
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1500, which was -564.65 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 825
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2064.65, which was -493.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 480
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2558.35, which was -1581.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 4139.95, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 4139.95, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 4139.95, 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 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4139.95, 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 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4139.95, 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 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4139.95, 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 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4139.95, which was 1392.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2747.85, 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 BANKNIFTY was trading at 53037.60. The strike last trading price was 2747.85, 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 BANKNIFTY was trading at 52750.40. The strike last trading price was 2747.85, which was 51.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2696.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2696.4, which was 296.40 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 135
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2400, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2399.15, which was 474.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1924.5, which was -356.45 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 135
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2280.95, 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 BANKNIFTY was trading at 51117.80. The strike last trading price was 2280.95, 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 BANKNIFTY was trading at 50576.85. The strike last trading price was 2280.95, 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 BANKNIFTY was trading at 51473.05. The strike last trading price was 2280.95, 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 BANKNIFTY was trading at 51400.25. The strike last trading price was 2280.95, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2280.95, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2280.95, 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 BANKNIFTY was trading at 51351.00. The strike last trading price was 2280.95, 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 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2280.95, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2280.95, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2280.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2280.95, which was 354.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1926.3, 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 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1926.3, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1926.3, 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 BANKNIFTY was trading at 50803.15. The strike last trading price was 1926.3, 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 BANKNIFTY was trading at 50368.35. The strike last trading price was 1926.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1926.3, which was 90.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1835.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1835.5, which was -122.65 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 105
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1958.15, 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 BANKNIFTY was trading at 50484.50. The strike last trading price was 1958.15, 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 BANKNIFTY was trading at 50156.70. The strike last trading price was 1958.15, which was -79.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2038.1, which was -81.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2119.8, which was -1418.75 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 BANKNIFTY was trading at 50092.10. The strike last trading price was 3538.55, which was 3538.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. 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 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, 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 50100 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 4.25 | -13.75 | 1,14,16,785 | 1,08,510 | 5,46,960 |
28 Oct | 51259.30 | 18 | -106.00 | 93,67,965 | 1,26,315 | 4,51,770 |
25 Oct | 50787.45 | 124 | 75.70 | 1,34,53,425 | 99,660 | 3,25,455 |
24 Oct | 51531.15 | 48.3 | -58.65 | 43,81,365 | 1,44,060 | 2,33,385 |
23 Oct | 51239.00 | 106.95 | -23.25 | 4,42,500 | 67,545 | 91,110 |
22 Oct | 51257.15 | 130.2 | 66.20 | 2,46,225 | 1,230 | 24,450 |
21 Oct | 51962.70 | 64 | 4.00 | 1,16,130 | 6,330 | 23,130 |
18 Oct | 52094.20 | 60 | -99.30 | 1,36,605 | -6,435 | 17,505 |
17 Oct | 51288.80 | 159.3 | 58.65 | 93,840 | 8,370 | 23,970 |
16 Oct | 51801.05 | 100.65 | -0.10 | 8,160 | -270 | 15,555 |
15 Oct | 51906.00 | 100.75 | -5.60 | 35,685 | 1,815 | 15,825 |
14 Oct | 51816.90 | 106.35 | -125.50 | 21,900 | 3,630 | 13,995 |
11 Oct | 51172.30 | 231.85 | 33.60 | 26,475 | -870 | 10,410 |
10 Oct | 51530.90 | 198.25 | -117.75 | 27,540 | 4,545 | 11,295 |
9 Oct | 51007.00 | 316 | -40.70 | 29,100 | 600 | 6,750 |
8 Oct | 51021.00 | 356.7 | -118.30 | 17,475 | -1,395 | 6,225 |
7 Oct | 50478.90 | 475 | 223.40 | 52,740 | 4,065 | 7,860 |
4 Oct | 51462.05 | 251.6 | 62.60 | 22,515 | -1,035 | 4,095 |
3 Oct | 51845.20 | 189 | 93.90 | 10,170 | 3,285 | 5,100 |
1 Oct | 52922.60 | 95.1 | -43.85 | 495 | 240 | 1,740 |
30 Sept | 52978.10 | 138.95 | 94.30 | 30 | 0 | 1,500 |
27 Sept | 53834.30 | 44.65 | -7.20 | 45 | -15 | 1,500 |
26 Sept | 54375.35 | 51.85 | -41.25 | 2,550 | 135 | 1,620 |
25 Sept | 54101.65 | 93.1 | -0.90 | 45 | 0 | 1,470 |
24 Sept | 53968.60 | 94 | -22.15 | 1,380 | -615 | 1,545 |
23 Sept | 54105.80 | 116.15 | -25.90 | 1,440 | 570 | 2,130 |
20 Sept | 53793.20 | 142.05 | -86.75 | 2,835 | -180 | 1,530 |
19 Sept | 53037.60 | 228.8 | 0.00 | 0 | 345 | 0 |
18 Sept | 52750.40 | 228.8 | -15.55 | 1,230 | 345 | 1,710 |
17 Sept | 52188.65 | 244.35 | -12.50 | 585 | 165 | 1,050 |
16 Sept | 52153.15 | 256.85 | -105.05 | 2,220 | -870 | 885 |
13 Sept | 51938.05 | 361.9 | -22.85 | 2,025 | 1,230 | 1,575 |
12 Sept | 51772.40 | 384.75 | -199.25 | 225 | -15 | 285 |
11 Sept | 51010.00 | 584 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 584 | 0.00 | 0 | 75 | 0 |
9 Sept | 51117.80 | 584 | -182.20 | 225 | 60 | 285 |
6 Sept | 50576.85 | 766.2 | 197.25 | 390 | 90 | 150 |
5 Sept | 51473.05 | 568.95 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 568.95 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 568.95 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 568.95 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 568.95 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 568.95 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 568.95 | 0.00 | 0 | 45 | 0 |
27 Aug | 51278.75 | 568.95 | -377.20 | 45 | 30 | 45 |
26 Aug | 51148.10 | 946.15 | -237.90 | 15 | 0 | 0 |
23 Aug | 50933.45 | 1184.05 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1184.05 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 1184.05 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 1184.05 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 1184.05 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 1184.05 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 1184.05 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1184.05 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1184.05 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1184.05 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1184.05 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1184.05 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1184.05 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1184.05 | 1184.05 | 0 | 0 | 0 |
2 Aug | 51350.15 | 0 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 50100 expiring on 30OCT2024
Delta for 50100 PE is -
Historical price for 50100 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 108510 which increased total open position to 546960
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 18, which was -106.00 lower than the previous day. The implied volatity was -, the open interest changed by 126315 which increased total open position to 451770
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 124, which was 75.70 higher than the previous day. The implied volatity was -, the open interest changed by 99660 which increased total open position to 325455
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 48.3, which was -58.65 lower than the previous day. The implied volatity was -, the open interest changed by 144060 which increased total open position to 233385
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 106.95, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 67545 which increased total open position to 91110
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 130.2, which was 66.20 higher than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 24450
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 64, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 6330 which increased total open position to 23130
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 60, which was -99.30 lower than the previous day. The implied volatity was -, the open interest changed by -6435 which decreased total open position to 17505
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 159.3, which was 58.65 higher than the previous day. The implied volatity was -, the open interest changed by 8370 which increased total open position to 23970
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 100.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 15555
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 100.75, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 15825
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 106.35, which was -125.50 lower than the previous day. The implied volatity was -, the open interest changed by 3630 which increased total open position to 13995
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 231.85, which was 33.60 higher than the previous day. The implied volatity was -, the open interest changed by -870 which decreased total open position to 10410
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 198.25, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 4545 which increased total open position to 11295
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 316, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6750
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 356.7, which was -118.30 lower than the previous day. The implied volatity was -, the open interest changed by -1395 which decreased total open position to 6225
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 475, which was 223.40 higher than the previous day. The implied volatity was -, the open interest changed by 4065 which increased total open position to 7860
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 251.6, which was 62.60 higher than the previous day. The implied volatity was -, the open interest changed by -1035 which decreased total open position to 4095
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 189, which was 93.90 higher than the previous day. The implied volatity was -, the open interest changed by 3285 which increased total open position to 5100
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 95.1, which was -43.85 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 1740
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 138.95, which was 94.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 44.65, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1500
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 51.85, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 1620
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 93.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1470
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 94, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by -615 which decreased total open position to 1545
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 116.15, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 2130
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 142.05, which was -86.75 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 1530
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 228.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 0
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 228.8, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1710
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 244.35, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1050
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 256.85, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by -870 which decreased total open position to 885
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 361.9, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 1575
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 384.75, which was -199.25 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 285
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 584, 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 BANKNIFTY was trading at 51272.30. The strike last trading price was 584, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 584, which was -182.20 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 285
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 766.2, which was 197.25 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 150
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 568.95, 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 BANKNIFTY was trading at 51400.25. The strike last trading price was 568.95, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 568.95, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 568.95, 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 BANKNIFTY was trading at 51351.00. The strike last trading price was 568.95, 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 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 568.95, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 568.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 568.95, which was -377.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 45
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 946.15, which was -237.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1184.05, 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 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1184.05, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 50803.15. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 50368.35. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 50516.90. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 49727.30. The strike last trading price was 1184.05, 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 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 50577.95. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 50484.50. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 50156.70. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 50119.00. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 49748.30. The strike last trading price was 1184.05, 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 BANKNIFTY was trading at 50092.10. The strike last trading price was 1184.05, which was 1184.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. 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 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0