BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2000.9 | 881.35 | 47,580 | -3,870 | 91,200 | ||||
28 Oct | 51259.30 | 1119.55 | 379.05 | 2,18,235 | -13,245 | 95,655 | ||||
25 Oct | 50787.45 | 740.5 | -679.75 | 31,82,265 | 96,945 | 1,08,900 | ||||
24 Oct | 51531.15 | 1420.25 | 241.80 | 10,890 | -810 | 11,955 | ||||
23 Oct | 51239.00 | 1178.45 | -779.55 | 27,195 | 10,635 | 12,765 | ||||
22 Oct | 51257.15 | 1958 | 0.00 | 0 | -15 | 0 | ||||
21 Oct | 51962.70 | 1958 | -162.00 | 60 | 0 | 2,145 | ||||
18 Oct | 52094.20 | 2120 | 778.80 | 105 | -15 | 2,145 | ||||
17 Oct | 51288.80 | 1341.2 | -555.10 | 75 | -30 | 2,145 | ||||
16 Oct | 51801.05 | 1896.3 | -53.10 | 135 | -15 | 2,235 | ||||
15 Oct | 51906.00 | 1949.4 | 44.40 | 495 | -135 | 2,250 | ||||
14 Oct | 51816.90 | 1905 | 519.85 | 315 | -225 | 2,385 | ||||
11 Oct | 51172.30 | 1385.15 | -409.85 | 1,200 | 105 | 2,610 | ||||
10 Oct | 51530.90 | 1795 | 342.80 | 180 | -45 | 2,505 | ||||
9 Oct | 51007.00 | 1452.2 | -101.65 | 1,020 | 60 | 2,550 | ||||
8 Oct | 51021.00 | 1553.85 | 256.00 | 4,545 | -120 | 2,490 | ||||
7 Oct | 50478.90 | 1297.85 | -550.45 | 9,180 | 2,415 | 2,610 | ||||
4 Oct | 51462.05 | 1848.3 | -577.30 | 300 | 105 | 225 | ||||
3 Oct | 51845.20 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 2425.6 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 2425.6 | 0.00 | 0 | 15 | 0 | ||||
17 Sept | 52188.65 | 2425.6 | 614.80 | 30 | 15 | 120 | ||||
16 Sept | 52153.15 | 1810.8 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1810.8 | 0.00 | 0 | 90 | 0 | ||||
12 Sept | 51772.40 | 1810.8 | -221.55 | 90 | 0 | 15 | ||||
11 Sept | 51010.00 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
30 Aug | 51351.00 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 2032.35 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 2032.35 | 0.00 | 0 | -15 | 0 | ||||
27 Aug | 51278.75 | 2032.35 | 63.10 | 15 | 0 | 30 | ||||
26 Aug | 51148.10 | 1969.25 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1969.25 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1969.25 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 1969.25 | 0.00 | 0 | -60 | 0 | ||||
20 Aug | 50803.15 | 1969.25 | 162.60 | 150 | 0 | 90 | ||||
19 Aug | 50368.35 | 1806.65 | 251.40 | 105 | 60 | 75 | ||||
16 Aug | 50516.90 | 1555.25 | 0.00 | 0 | 15 | 0 | ||||
14 Aug | 49727.30 | 1555.25 | -1857.35 | 30 | 15 | 15 | ||||
13 Aug | 49831.85 | 3412.6 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 3412.6 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 3412.6 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 3412.6 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 3412.6 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 3412.6 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 3412.6 | 3412.60 | 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 50300 expiring on 30OCT2024
Delta for 50300 CE is -
Historical price for 50300 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2000.9, which was 881.35 higher than the previous day. The implied volatity was -, the open interest changed by -3870 which decreased total open position to 91200
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1119.55, which was 379.05 higher than the previous day. The implied volatity was -, the open interest changed by -13245 which decreased total open position to 95655
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 740.5, which was -679.75 lower than the previous day. The implied volatity was -, the open interest changed by 96945 which increased total open position to 108900
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1420.25, which was 241.80 higher than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 11955
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1178.45, which was -779.55 lower than the previous day. The implied volatity was -, the open interest changed by 10635 which increased total open position to 12765
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1958, 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 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1958, which was -162.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2145
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2120, which was 778.80 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2145
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1341.2, which was -555.10 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2145
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1896.3, which was -53.10 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2235
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1949.4, which was 44.40 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 2250
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1905, which was 519.85 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 2385
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1385.15, which was -409.85 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 2610
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1795, which was 342.80 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2505
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1452.2, which was -101.65 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2550
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1553.85, which was 256.00 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 2490
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1297.85, which was -550.45 lower than the previous day. The implied volatity was -, the open interest changed by 2415 which increased total open position to 2610
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1848.3, which was -577.30 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 225
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2425.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2425.6, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2425.6, which was 614.80 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 120
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1810.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1810.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1810.8, which was -221.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2032.35, 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 2032.35, 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 2032.35, 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 2032.35, 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 2032.35, 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 2032.35, 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 2032.35, 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 2032.35, 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 2032.35, 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 2032.35, 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 2032.35, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2032.35, which was 63.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1969.25, 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 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1969.25, 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 1969.25, 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 1969.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1969.25, which was 162.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1806.65, which was 251.40 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 75
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1555.25, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1555.25, which was -1857.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 3412.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 3412.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 3412.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3412.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3412.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3412.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3412.6, which was 3412.60 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 50300 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 4.55 | -20.50 | 1,29,20,925 | 3,12,315 | 7,52,505 |
28 Oct | 51259.30 | 25.05 | -139.85 | 1,13,47,995 | 58,545 | 4,43,565 |
25 Oct | 50787.45 | 164.9 | 104.60 | 1,99,13,955 | 1,67,025 | 3,85,020 |
24 Oct | 51531.15 | 60.3 | -74.70 | 50,68,530 | 1,27,230 | 2,32,740 |
23 Oct | 51239.00 | 135 | -17.35 | 6,23,505 | 70,350 | 1,10,040 |
22 Oct | 51257.15 | 152.35 | 55.00 | 2,19,540 | 17,310 | 39,525 |
21 Oct | 51962.70 | 97.35 | 26.55 | 63,765 | -3,390 | 22,275 |
18 Oct | 52094.20 | 70.8 | -117.50 | 1,25,190 | -10,485 | 26,070 |
17 Oct | 51288.80 | 188.3 | 72.30 | 77,910 | 3,240 | 36,480 |
16 Oct | 51801.05 | 116 | 2.00 | 27,345 | 4,500 | 33,285 |
15 Oct | 51906.00 | 114 | -10.45 | 29,580 | 945 | 28,725 |
14 Oct | 51816.90 | 124.45 | -141.85 | 39,090 | 1,590 | 27,345 |
11 Oct | 51172.30 | 266.3 | 40.05 | 24,855 | 2,520 | 26,505 |
10 Oct | 51530.90 | 226.25 | -148.25 | 12,300 | -375 | 23,880 |
9 Oct | 51007.00 | 374.5 | -36.35 | 46,290 | 915 | 24,225 |
8 Oct | 51021.00 | 410.85 | -130.95 | 24,915 | 1,500 | 22,800 |
7 Oct | 50478.90 | 541.8 | 260.05 | 59,550 | 1,845 | 21,765 |
4 Oct | 51462.05 | 281.75 | 67.80 | 45,780 | 1,110 | 19,950 |
3 Oct | 51845.20 | 213.95 | 111.95 | 41,490 | 4,725 | 18,855 |
1 Oct | 52922.60 | 102 | -6.10 | 8,940 | 2,520 | 14,310 |
30 Sept | 52978.10 | 108.1 | 44.85 | 8,610 | 2,730 | 11,775 |
27 Sept | 53834.30 | 63.25 | -22.20 | 585 | 30 | 9,060 |
26 Sept | 54375.35 | 85.45 | 5.35 | 15 | 0 | 9,030 |
25 Sept | 54101.65 | 80.1 | -26.00 | 3,675 | -750 | 9,075 |
24 Sept | 53968.60 | 106.1 | -24.45 | 1,860 | 510 | 9,705 |
23 Sept | 54105.80 | 130.55 | -30.55 | 5,490 | 3,330 | 9,345 |
20 Sept | 53793.20 | 161.1 | -15.05 | 720 | 375 | 6,345 |
19 Sept | 53037.60 | 176.15 | -74.75 | 3,855 | -2,295 | 5,985 |
18 Sept | 52750.40 | 250.9 | -22.10 | 2,265 | 15 | 8,310 |
17 Sept | 52188.65 | 273 | -9.80 | 3,105 | 975 | 8,280 |
16 Sept | 52153.15 | 282.8 | -118.40 | 2,355 | 1,260 | 7,365 |
13 Sept | 51938.05 | 401.2 | -49.90 | 8,595 | 4,545 | 6,165 |
12 Sept | 51772.40 | 451.1 | -116.90 | 4,170 | 765 | 1,500 |
11 Sept | 51010.00 | 568 | -118.65 | 840 | 135 | 720 |
10 Sept | 51272.30 | 686.65 | 16.80 | 75 | 0 | 555 |
9 Sept | 51117.80 | 669.85 | -168.60 | 510 | 345 | 540 |
6 Sept | 50576.85 | 838.45 | -160.30 | 285 | -60 | 135 |
5 Sept | 51473.05 | 998.75 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 998.75 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 998.75 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 998.75 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 998.75 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 998.75 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 998.75 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 998.75 | 0.00 | 0 | 45 | 0 |
26 Aug | 51148.10 | 998.75 | 54.50 | 45 | 0 | 150 |
23 Aug | 50933.45 | 944.25 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 944.25 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 944.25 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 944.25 | 0.00 | 0 | 60 | 0 |
19 Aug | 50368.35 | 944.25 | 23.05 | 60 | 0 | 90 |
16 Aug | 50516.90 | 921.2 | -178.80 | 330 | -15 | 15 |
14 Aug | 49727.30 | 1100 | 0.00 | 0 | 30 | 0 |
13 Aug | 49831.85 | 1100 | -154.45 | 30 | 15 | 15 |
12 Aug | 50577.95 | 1254.45 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1254.45 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1254.45 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1254.45 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1254.45 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1254.45 | 1254.45 | 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 50300 expiring on 30OCT2024
Delta for 50300 PE is -
Historical price for 50300 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4.55, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 312315 which increased total open position to 752505
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 25.05, which was -139.85 lower than the previous day. The implied volatity was -, the open interest changed by 58545 which increased total open position to 443565
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 164.9, which was 104.60 higher than the previous day. The implied volatity was -, the open interest changed by 167025 which increased total open position to 385020
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 60.3, which was -74.70 lower than the previous day. The implied volatity was -, the open interest changed by 127230 which increased total open position to 232740
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 135, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 70350 which increased total open position to 110040
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 152.35, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 17310 which increased total open position to 39525
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 97.35, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by -3390 which decreased total open position to 22275
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 70.8, which was -117.50 lower than the previous day. The implied volatity was -, the open interest changed by -10485 which decreased total open position to 26070
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 188.3, which was 72.30 higher than the previous day. The implied volatity was -, the open interest changed by 3240 which increased total open position to 36480
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 116, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 33285
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 114, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 28725
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 124.45, which was -141.85 lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 27345
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 266.3, which was 40.05 higher than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 26505
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 226.25, which was -148.25 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 23880
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 374.5, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 24225
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 410.85, which was -130.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22800
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 541.8, which was 260.05 higher than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 21765
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 281.75, which was 67.80 higher than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 19950
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 213.95, which was 111.95 higher than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 18855
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 102, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 14310
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 108.1, which was 44.85 higher than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 11775
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 63.25, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 9060
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 85.45, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9030
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 80.1, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 9075
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 106.1, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 9705
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 130.55, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by 3330 which increased total open position to 9345
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 161.1, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 6345
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 176.15, which was -74.75 lower than the previous day. The implied volatity was -, the open interest changed by -2295 which decreased total open position to 5985
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 250.9, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 8310
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 273, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 8280
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 282.8, which was -118.40 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 7365
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 401.2, which was -49.90 lower than the previous day. The implied volatity was -, the open interest changed by 4545 which increased total open position to 6165
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 451.1, which was -116.90 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 1500
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 568, which was -118.65 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 720
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 686.65, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 555
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 669.85, which was -168.60 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 540
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 838.45, which was -160.30 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 135
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 998.75, 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 998.75, 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 998.75, 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 998.75, 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 998.75, 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 998.75, 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 998.75, 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 998.75, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 998.75, which was 54.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 944.25, 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 944.25, 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 944.25, 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 944.25, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 944.25, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 921.2, which was -178.80 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 15
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1100, which was -154.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1254.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1254.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1254.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1254.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1254.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1254.45, which was 1254.45 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