BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2093.5 | 879.40 | 20,730 | -3,615 | 63,150 | ||||
28 Oct | 51259.30 | 1214.1 | 394.70 | 96,600 | -8,835 | 66,930 | ||||
25 Oct | 50787.45 | 819.4 | -697.55 | 17,18,790 | 68,535 | 75,765 | ||||
24 Oct | 51531.15 | 1516.95 | 239.60 | 8,610 | 120 | 7,230 | ||||
23 Oct | 51239.00 | 1277.35 | -72.65 | 44,175 | 5,355 | 7,110 | ||||
22 Oct | 51257.15 | 1350 | -548.30 | 210 | -75 | 1,740 | ||||
21 Oct | 51962.70 | 1898.3 | -313.90 | 165 | 0 | 1,830 | ||||
18 Oct | 52094.20 | 2212.2 | 748.20 | 465 | -135 | 1,890 | ||||
17 Oct | 51288.80 | 1464 | -556.55 | 465 | -90 | 2,040 | ||||
16 Oct | 51801.05 | 2020.55 | 31.35 | 75 | -45 | 2,145 | ||||
15 Oct | 51906.00 | 1989.2 | 0.00 | 0 | -90 | 0 | ||||
14 Oct | 51816.90 | 1989.2 | 497.90 | 1,050 | 120 | 2,400 | ||||
11 Oct | 51172.30 | 1491.3 | -415.05 | 435 | 285 | 2,280 | ||||
10 Oct | 51530.90 | 1906.35 | 377.45 | 180 | 0 | 2,010 | ||||
9 Oct | 51007.00 | 1528.9 | -93.85 | 450 | 90 | 2,010 | ||||
8 Oct | 51021.00 | 1622.75 | 242.30 | 1,365 | 30 | 1,920 | ||||
7 Oct | 50478.90 | 1380.45 | -620.55 | 6,480 | 390 | 1,830 | ||||
4 Oct | 51462.05 | 2001 | -2177.50 | 90 | 0 | 1,440 | ||||
3 Oct | 51845.20 | 4178.5 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4178.5 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4178.5 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4178.5 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4178.5 | 56.10 | 45 | 0 | 1,440 | ||||
25 Sept | 54101.65 | 4122.4 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4122.4 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4122.4 | 486.90 | 30 | 0 | 1,440 | ||||
20 Sept | 53793.20 | 3635.5 | 1363.95 | 135 | 0 | 1,485 | ||||
19 Sept | 53037.60 | 2271.55 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 2271.55 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 2271.55 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 2271.55 | 0.00 | 0 | -75 | 0 | ||||
13 Sept | 51938.05 | 2271.55 | 77.10 | 75 | 0 | 1,560 | ||||
12 Sept | 51772.40 | 2194.45 | 343.80 | 960 | -660 | 1,575 | ||||
11 Sept | 51010.00 | 1850.65 | -331.50 | 2,025 | 1,455 | 2,265 | ||||
10 Sept | 51272.30 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 2182.15 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
27 Aug | 51278.75 | 2182.15 | 0.00 | 0 | 795 | 0 | ||||
26 Aug | 51148.10 | 2182.15 | 604.60 | 1,230 | 810 | 825 | ||||
23 Aug | 50933.45 | 1577.55 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1577.55 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 1577.55 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 1577.55 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 1577.55 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 1577.55 | 0.00 | 0 | -15 | 0 | ||||
14 Aug | 49727.30 | 1577.55 | -207.60 | 15 | 0 | 30 | ||||
13 Aug | 49831.85 | 1785.15 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 1785.15 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 1785.15 | 0.00 | 0 | 15 | 0 | ||||
8 Aug | 50156.70 | 1785.15 | -214.85 | 30 | 15 | 30 | ||||
7 Aug | 50119.00 | 2000 | 0.00 | 0 | 15 | 0 | ||||
6 Aug | 49748.30 | 2000 | -1475.25 | 15 | 0 | 0 | ||||
5 Aug | 50092.10 | 3475.25 | 3475.25 | 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 50200 expiring on 30OCT2024
Delta for 50200 CE is -
Historical price for 50200 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2093.5, which was 879.40 higher than the previous day. The implied volatity was -, the open interest changed by -3615 which decreased total open position to 63150
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1214.1, which was 394.70 higher than the previous day. The implied volatity was -, the open interest changed by -8835 which decreased total open position to 66930
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 819.4, which was -697.55 lower than the previous day. The implied volatity was -, the open interest changed by 68535 which increased total open position to 75765
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1516.95, which was 239.60 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 7230
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1277.35, which was -72.65 lower than the previous day. The implied volatity was -, the open interest changed by 5355 which increased total open position to 7110
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1350, which was -548.30 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1740
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1898.3, which was -313.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1830
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2212.2, which was 748.20 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 1890
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1464, which was -556.55 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 2040
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2020.55, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2145
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1989.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 0
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1989.2, which was 497.90 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 2400
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1491.3, which was -415.05 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 2280
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1906.35, which was 377.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2010
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1528.9, which was -93.85 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 2010
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1622.75, which was 242.30 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1920
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1380.45, which was -620.55 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1830
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2001, which was -2177.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1440
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4178.5, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 4178.5, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 4178.5, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 4178.5, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4178.5, which was 56.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1440
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4122.4, 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 4122.4, 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 4122.4, which was 486.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1440
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3635.5, which was 1363.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1485
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2271.55, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2271.55, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2271.55, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2271.55, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2271.55, which was 77.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1560
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2194.45, which was 343.80 higher than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 1575
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1850.65, which was -331.50 lower than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 2265
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2182.15, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2182.15, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2182.15, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2182.15, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2182.15, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2182.15, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2182.15, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2182.15, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2182.15, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2182.15, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2182.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2182.15, which was 604.60 higher than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 825
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1577.55, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1577.55, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1577.55, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1577.55, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1577.55, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1577.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1577.55, which was -207.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1785.15, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1785.15, 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 1785.15, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1785.15, which was -214.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2000, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2000, which was -1475.25 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 3475.25, which was 3475.25 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 50200 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 4.35 | -16.25 | 1,45,43,985 | 1,36,155 | 5,91,135 |
28 Oct | 51259.30 | 20.6 | -118.00 | 1,17,09,450 | 1,24,575 | 4,61,550 |
25 Oct | 50787.45 | 138.6 | 84.90 | 1,80,53,715 | 96,270 | 3,36,975 |
24 Oct | 51531.15 | 53.7 | -65.80 | 47,75,910 | 94,845 | 2,40,165 |
23 Oct | 51239.00 | 119.5 | -23.50 | 5,99,370 | 94,740 | 1,43,790 |
22 Oct | 51257.15 | 143 | 72.30 | 2,45,985 | 24,465 | 49,230 |
21 Oct | 51962.70 | 70.7 | 1.70 | 69,270 | -660 | 24,870 |
18 Oct | 52094.20 | 69 | -107.70 | 1,42,485 | -15,990 | 26,625 |
17 Oct | 51288.80 | 176.7 | 69.20 | 1,21,410 | 3,390 | 41,760 |
16 Oct | 51801.05 | 107.5 | 9.00 | 24,915 | 2,355 | 38,355 |
15 Oct | 51906.00 | 98.5 | -18.85 | 81,090 | 14,295 | 34,350 |
14 Oct | 51816.90 | 117.35 | -151.35 | 1,00,635 | -15,885 | 20,130 |
11 Oct | 51172.30 | 268.7 | 58.85 | 60,525 | 12,975 | 32,190 |
10 Oct | 51530.90 | 209.85 | -122.25 | 35,085 | 3,675 | 19,365 |
9 Oct | 51007.00 | 332.1 | -47.90 | 65,565 | -9,480 | 15,810 |
8 Oct | 51021.00 | 380 | -157.00 | 25,905 | 330 | 25,380 |
7 Oct | 50478.90 | 537 | 259.20 | 93,570 | 11,265 | 24,945 |
4 Oct | 51462.05 | 277.8 | 74.80 | 51,555 | -1,035 | 13,665 |
3 Oct | 51845.20 | 203 | 103.20 | 47,295 | 7,920 | 14,685 |
1 Oct | 52922.60 | 99.8 | -23.05 | 2,580 | 780 | 6,810 |
30 Sept | 52978.10 | 122.85 | 58.25 | 4,770 | 1,065 | 6,090 |
27 Sept | 53834.30 | 64.6 | 10.05 | 2,925 | 15 | 5,025 |
26 Sept | 54375.35 | 54.55 | -25.10 | 4,095 | -765 | 5,115 |
25 Sept | 54101.65 | 79.65 | -22.60 | 2,550 | -180 | 6,210 |
24 Sept | 53968.60 | 102.25 | -10.35 | 390 | -135 | 6,375 |
23 Sept | 54105.80 | 112.6 | -38.70 | 3,120 | -1,410 | 6,585 |
20 Sept | 53793.20 | 151.3 | -17.50 | 4,095 | 1,170 | 7,995 |
19 Sept | 53037.60 | 168.8 | -62.50 | 10,560 | -720 | 6,840 |
18 Sept | 52750.40 | 231.3 | -34.75 | 2,355 | -825 | 6,960 |
17 Sept | 52188.65 | 266.05 | -9.75 | 5,640 | 3,495 | 7,890 |
16 Sept | 52153.15 | 275.8 | -99.75 | 2,850 | 1,065 | 4,320 |
13 Sept | 51938.05 | 375.55 | -54.45 | 3,765 | 1,560 | 3,315 |
12 Sept | 51772.40 | 430 | -126.00 | 1,230 | 765 | 1,755 |
11 Sept | 51010.00 | 556 | 0.00 | 0 | 60 | 0 |
10 Sept | 51272.30 | 556 | -131.70 | 75 | 15 | 945 |
9 Sept | 51117.80 | 687.7 | -136.80 | 225 | 180 | 930 |
6 Sept | 50576.85 | 824.5 | 224.50 | 660 | 60 | 735 |
5 Sept | 51473.05 | 600 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 600 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 600 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 600 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 600 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 600 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 600 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 600 | 0.00 | 0 | 600 | 0 |
26 Aug | 51148.10 | 600 | -405.50 | 630 | 525 | 600 |
23 Aug | 50933.45 | 1005.5 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1005.5 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 1005.5 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 1005.5 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 1005.5 | 0.00 | 0 | 75 | 0 |
16 Aug | 50516.90 | 1005.5 | -394.50 | 75 | 0 | 0 |
14 Aug | 49727.30 | 1400 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1400 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1400 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1400 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1400 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1400 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1400 | 181.10 | 90 | 15 | 15 |
5 Aug | 50092.10 | 1218.9 | 1218.90 | 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 50200 expiring on 30OCT2024
Delta for 50200 PE is -
Historical price for 50200 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4.35, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 136155 which increased total open position to 591135
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 20.6, which was -118.00 lower than the previous day. The implied volatity was -, the open interest changed by 124575 which increased total open position to 461550
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 138.6, which was 84.90 higher than the previous day. The implied volatity was -, the open interest changed by 96270 which increased total open position to 336975
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 53.7, which was -65.80 lower than the previous day. The implied volatity was -, the open interest changed by 94845 which increased total open position to 240165
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 119.5, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 94740 which increased total open position to 143790
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 143, which was 72.30 higher than the previous day. The implied volatity was -, the open interest changed by 24465 which increased total open position to 49230
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 70.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 24870
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 69, which was -107.70 lower than the previous day. The implied volatity was -, the open interest changed by -15990 which decreased total open position to 26625
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 176.7, which was 69.20 higher than the previous day. The implied volatity was -, the open interest changed by 3390 which increased total open position to 41760
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 107.5, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 2355 which increased total open position to 38355
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 98.5, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 14295 which increased total open position to 34350
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 117.35, which was -151.35 lower than the previous day. The implied volatity was -, the open interest changed by -15885 which decreased total open position to 20130
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 268.7, which was 58.85 higher than the previous day. The implied volatity was -, the open interest changed by 12975 which increased total open position to 32190
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 209.85, which was -122.25 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 19365
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 332.1, which was -47.90 lower than the previous day. The implied volatity was -, the open interest changed by -9480 which decreased total open position to 15810
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 380, which was -157.00 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 25380
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 537, which was 259.20 higher than the previous day. The implied volatity was -, the open interest changed by 11265 which increased total open position to 24945
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 277.8, which was 74.80 higher than the previous day. The implied volatity was -, the open interest changed by -1035 which decreased total open position to 13665
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 203, which was 103.20 higher than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 14685
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 99.8, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 6810
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 122.85, which was 58.25 higher than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 6090
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 64.6, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 5025
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 54.55, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by -765 which decreased total open position to 5115
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 79.65, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 6210
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 102.25, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 6375
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 112.6, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by -1410 which decreased total open position to 6585
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 151.3, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 7995
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 168.8, which was -62.50 lower than the previous day. The implied volatity was -, the open interest changed by -720 which decreased total open position to 6840
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 231.3, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 6960
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 266.05, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 3495 which increased total open position to 7890
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 275.8, which was -99.75 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 4320
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 375.55, which was -54.45 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 3315
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 430, which was -126.00 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 1755
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 556, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 556, which was -131.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 945
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 687.7, which was -136.80 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 930
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 824.5, which was 224.50 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 735
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 600, 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 600, 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 600, 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 600, 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 600, 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 600, 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 600, 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 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 600, which was -405.50 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 600
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1005.5, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1005.5, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1005.5, 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 BANKNIFTY was trading at 50803.15. The strike last trading price was 1005.5, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1005.5, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1005.5, which was -394.50 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 1400, 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 1400, 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 1400, 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 1400, 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 1400, 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 1400, 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 1400, which was 181.10 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1218.9, which was 1218.90 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