BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1903.65 | 878.30 | 1,02,270 | -15,090 | 1,61,190 | ||||
28 Oct | 51259.30 | 1025.35 | 355.35 | 5,23,755 | -33,240 | 1,77,060 | ||||
25 Oct | 50787.45 | 670 | -667.00 | 87,26,220 | 1,92,720 | 2,10,300 | ||||
24 Oct | 51531.15 | 1337 | 254.25 | 28,440 | 60 | 17,580 | ||||
23 Oct | 51239.00 | 1082.75 | -94.70 | 13,215 | 5,985 | 17,520 | ||||
22 Oct | 51257.15 | 1177.45 | -537.80 | 1,470 | -150 | 11,535 | ||||
21 Oct | 51962.70 | 1715.25 | -319.10 | 75 | 0 | 11,730 | ||||
18 Oct | 52094.20 | 2034.35 | 748.15 | 2,085 | 30 | 11,715 | ||||
17 Oct | 51288.80 | 1286.2 | -558.80 | 5,010 | 3,255 | 11,700 | ||||
16 Oct | 51801.05 | 1845 | 0.00 | 0 | -45 | 0 | ||||
15 Oct | 51906.00 | 1845 | 49.80 | 645 | -30 | 8,460 | ||||
14 Oct | 51816.90 | 1795.2 | 516.65 | 3,795 | -765 | 8,535 | ||||
11 Oct | 51172.30 | 1278.55 | -360.15 | 1,245 | -120 | 9,270 | ||||
10 Oct | 51530.90 | 1638.7 | 282.70 | 1,290 | -570 | 9,405 | ||||
9 Oct | 51007.00 | 1356 | -98.80 | 945 | -210 | 9,945 | ||||
8 Oct | 51021.00 | 1454.8 | 220.15 | 5,985 | -180 | 10,170 | ||||
7 Oct | 50478.90 | 1234.65 | -574.25 | 29,880 | 2,040 | 10,740 | ||||
4 Oct | 51462.05 | 1808.9 | -391.10 | 2,070 | -90 | 8,760 | ||||
3 Oct | 51845.20 | 2200 | -998.00 | 240 | -60 | 9,000 | ||||
1 Oct | 52922.60 | 3198 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 3198 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 3198 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 3198 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 3198 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 3198 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 3198 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 3198 | 0.00 | 0 | -15 | 0 | ||||
19 Sept | 53037.60 | 3198 | 1259.20 | 105 | -15 | 9,060 | ||||
18 Sept | 52750.40 | 1938.8 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 1938.8 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 1938.8 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1938.8 | 0.00 | 0 | 390 | 0 | ||||
12 Sept | 51772.40 | 1938.8 | 216.60 | 600 | 390 | 9,075 | ||||
11 Sept | 51010.00 | 1722.2 | -137.80 | 210 | -150 | 8,670 | ||||
10 Sept | 51272.30 | 1860 | 17.90 | 15 | 0 | 8,805 | ||||
9 Sept | 51117.80 | 1842.1 | 211.20 | 7,530 | 3,780 | 8,790 | ||||
6 Sept | 50576.85 | 1630.9 | -414.50 | 75 | 45 | 4,980 | ||||
5 Sept | 51473.05 | 2045.4 | 0.00 | 0 | -60 | 0 | ||||
4 Sept | 51400.25 | 2045.4 | -188.15 | 60 | 0 | 4,995 | ||||
3 Sept | 51689.10 | 2233.55 | 98.00 | 4,920 | 4,695 | 4,995 | ||||
2 Sept | 51439.55 | 2135.55 | 168.55 | 315 | 135 | 315 | ||||
30 Aug | 51351.00 | 1967 | 0.00 | 0 | 15 | 0 | ||||
29 Aug | 51152.75 | 1967 | 147.35 | 60 | 15 | 180 | ||||
28 Aug | 51143.85 | 1819.65 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1819.65 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1819.65 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1819.65 | 0.00 | 0 | 15 | 0 | ||||
22 Aug | 50985.70 | 1819.65 | 111.70 | 45 | 15 | 165 | ||||
21 Aug | 50685.55 | 1707.95 | -242.05 | 30 | 0 | 165 | ||||
20 Aug | 50803.15 | 1950 | 235.00 | 135 | -30 | 165 | ||||
19 Aug | 50368.35 | 1715 | -78.15 | 120 | 75 | 180 | ||||
16 Aug | 50516.90 | 1793.15 | -5.35 | 15 | 0 | 105 | ||||
14 Aug | 49727.30 | 1798.5 | 0.00 | 0 | 60 | 0 | ||||
13 Aug | 49831.85 | 1798.5 | -101.50 | 60 | 45 | 90 | ||||
12 Aug | 50577.95 | 1900 | 0.00 | 0 | 30 | 0 | ||||
9 Aug | 50484.50 | 1900 | 220.15 | 180 | 90 | 105 | ||||
8 Aug | 50156.70 | 1679.85 | -485.15 | 30 | 0 | 30 | ||||
7 Aug | 50119.00 | 2165 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 2165 | 0.00 | 0 | 30 | 0 | ||||
5 Aug | 50092.10 | 2165 | 2165.00 | 30 | 15 | 15 | ||||
|
||||||||||
2 Aug | 51350.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 50400 expiring on 30OCT2024
Delta for 50400 CE is -
Historical price for 50400 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1903.65, which was 878.30 higher than the previous day. The implied volatity was -, the open interest changed by -15090 which decreased total open position to 161190
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1025.35, which was 355.35 higher than the previous day. The implied volatity was -, the open interest changed by -33240 which decreased total open position to 177060
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 670, which was -667.00 lower than the previous day. The implied volatity was -, the open interest changed by 192720 which increased total open position to 210300
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1337, which was 254.25 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 17580
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1082.75, which was -94.70 lower than the previous day. The implied volatity was -, the open interest changed by 5985 which increased total open position to 17520
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1177.45, which was -537.80 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 11535
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1715.25, which was -319.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11730
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2034.35, which was 748.15 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 11715
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1286.2, which was -558.80 lower than the previous day. The implied volatity was -, the open interest changed by 3255 which increased total open position to 11700
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1845, 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 1845, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 8460
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1795.2, which was 516.65 higher than the previous day. The implied volatity was -, the open interest changed by -765 which decreased total open position to 8535
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1278.55, which was -360.15 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 9270
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1638.7, which was 282.70 higher than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 9405
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1356, which was -98.80 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 9945
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1454.8, which was 220.15 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 10170
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1234.65, which was -574.25 lower than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 10740
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1808.9, which was -391.10 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 8760
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2200, which was -998.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 9000
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 3198, 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 3198, 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 3198, 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 3198, 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 3198, 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 3198, 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 3198, 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 3198, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3198, which was 1259.20 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 9060
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1938.8, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1938.8, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1938.8, 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 1938.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1938.8, which was 216.60 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 9075
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1722.2, which was -137.80 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 8670
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1860, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8805
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1842.1, which was 211.20 higher than the previous day. The implied volatity was -, the open interest changed by 3780 which increased total open position to 8790
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1630.9, which was -414.50 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 4980
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2045.4, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2045.4, which was -188.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4995
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2233.55, which was 98.00 higher than the previous day. The implied volatity was -, the open interest changed by 4695 which increased total open position to 4995
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2135.55, which was 168.55 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 315
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1967, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1967, which was 147.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 180
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1819.65, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1819.65, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1819.65, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1819.65, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1819.65, which was 111.70 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 165
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1707.95, which was -242.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1950, which was 235.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 165
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1715, which was -78.15 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 180
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1793.15, which was -5.35 lower 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 1798.5, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1798.5, which was -101.50 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 90
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1900, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1900, which was 220.15 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 105
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1679.85, which was -485.15 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 2165, 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 2165, 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 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 2165, which was 2165.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
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 50400 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 5.35 | -23.60 | 1,41,49,905 | -25,560 | 5,00,040 |
28 Oct | 51259.30 | 28.95 | -157.25 | 1,35,51,615 | 1,01,220 | 5,28,375 |
25 Oct | 50787.45 | 186.2 | 118.70 | 2,71,17,255 | -5,310 | 4,27,155 |
24 Oct | 51531.15 | 67.5 | -81.65 | 51,42,885 | 3,00,150 | 4,35,345 |
23 Oct | 51239.00 | 149.15 | -14.45 | 6,09,780 | 68,220 | 1,38,375 |
22 Oct | 51257.15 | 163.6 | 73.75 | 3,69,615 | 27,555 | 69,195 |
21 Oct | 51962.70 | 89.85 | 9.25 | 1,39,590 | -13,635 | 42,075 |
18 Oct | 52094.20 | 80.6 | -130.20 | 1,32,060 | 32,025 | 56,745 |
17 Oct | 51288.80 | 210.8 | 80.90 | 67,380 | 7,140 | 24,585 |
16 Oct | 51801.05 | 129.9 | 4.10 | 15,375 | 2,175 | 17,400 |
15 Oct | 51906.00 | 125.8 | -23.25 | 43,545 | -9,855 | 15,330 |
14 Oct | 51816.90 | 149.05 | -165.85 | 93,945 | 6,135 | 25,395 |
11 Oct | 51172.30 | 314.9 | 68.45 | 27,180 | -1,710 | 19,215 |
10 Oct | 51530.90 | 246.45 | -146.95 | 27,150 | 3,780 | 20,910 |
9 Oct | 51007.00 | 393.4 | -33.35 | 35,925 | -870 | 17,265 |
8 Oct | 51021.00 | 426.75 | -184.15 | 40,410 | -5,445 | 17,685 |
7 Oct | 50478.90 | 610.9 | 297.40 | 1,13,490 | 12,165 | 23,130 |
4 Oct | 51462.05 | 313.5 | 83.55 | 47,145 | 2,505 | 10,965 |
3 Oct | 51845.20 | 229.95 | 112.05 | 27,930 | 4,725 | 8,505 |
1 Oct | 52922.60 | 117.9 | -12.90 | 1,410 | 645 | 3,765 |
30 Sept | 52978.10 | 130.8 | 67.40 | 3,570 | 945 | 3,120 |
27 Sept | 53834.30 | 63.4 | 4.50 | 645 | -285 | 2,160 |
26 Sept | 54375.35 | 58.9 | -35.05 | 330 | 30 | 2,445 |
25 Sept | 54101.65 | 93.95 | -38.05 | 885 | -150 | 2,400 |
24 Sept | 53968.60 | 132 | 0.00 | 0 | -15 | 0 |
23 Sept | 54105.80 | 132 | -37.05 | 315 | -15 | 2,550 |
20 Sept | 53793.20 | 169.05 | -22.75 | 2,940 | -2,055 | 2,685 |
19 Sept | 53037.60 | 191.8 | -69.35 | 495 | -285 | 4,755 |
18 Sept | 52750.40 | 261.15 | -72.80 | 5,670 | 3,495 | 5,085 |
17 Sept | 52188.65 | 333.95 | 0.00 | 0 | -45 | 0 |
16 Sept | 52153.15 | 333.95 | -91.85 | 510 | -45 | 1,590 |
13 Sept | 51938.05 | 425.8 | -54.20 | 1,830 | 330 | 1,545 |
12 Sept | 51772.40 | 480 | -163.40 | 1,515 | 810 | 1,215 |
11 Sept | 51010.00 | 643.4 | 57.65 | 180 | -15 | 405 |
10 Sept | 51272.30 | 585.75 | -91.25 | 195 | 90 | 420 |
9 Sept | 51117.80 | 677 | -286.30 | 510 | 300 | 345 |
6 Sept | 50576.85 | 963.3 | 13.30 | 30 | 0 | 45 |
5 Sept | 51473.05 | 950 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 950 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 950 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 950 | 0.00 | 0 | 15 | 0 |
30 Aug | 51351.00 | 950 | -15.00 | 15 | 0 | 30 |
29 Aug | 51152.75 | 965 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 965 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 965 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 965 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 965 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 965 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 965 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 965 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 965 | -24.50 | 30 | 0 | 30 |
16 Aug | 50516.90 | 989.5 | -301.20 | 30 | 0 | 0 |
14 Aug | 49727.30 | 1290.7 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1290.7 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1290.7 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1290.7 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1290.7 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1290.7 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1290.7 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1290.7 | 1290.70 | 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 50400 expiring on 30OCT2024
Delta for 50400 PE is -
Historical price for 50400 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 5.35, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by -25560 which decreased total open position to 500040
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 28.95, which was -157.25 lower than the previous day. The implied volatity was -, the open interest changed by 101220 which increased total open position to 528375
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 186.2, which was 118.70 higher than the previous day. The implied volatity was -, the open interest changed by -5310 which decreased total open position to 427155
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 67.5, which was -81.65 lower than the previous day. The implied volatity was -, the open interest changed by 300150 which increased total open position to 435345
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 149.15, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 68220 which increased total open position to 138375
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 163.6, which was 73.75 higher than the previous day. The implied volatity was -, the open interest changed by 27555 which increased total open position to 69195
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 89.85, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by -13635 which decreased total open position to 42075
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 80.6, which was -130.20 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 56745
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 210.8, which was 80.90 higher than the previous day. The implied volatity was -, the open interest changed by 7140 which increased total open position to 24585
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 129.9, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 17400
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 125.8, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by -9855 which decreased total open position to 15330
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 149.05, which was -165.85 lower than the previous day. The implied volatity was -, the open interest changed by 6135 which increased total open position to 25395
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 314.9, which was 68.45 higher than the previous day. The implied volatity was -, the open interest changed by -1710 which decreased total open position to 19215
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 246.45, which was -146.95 lower than the previous day. The implied volatity was -, the open interest changed by 3780 which increased total open position to 20910
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 393.4, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by -870 which decreased total open position to 17265
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 426.75, which was -184.15 lower than the previous day. The implied volatity was -, the open interest changed by -5445 which decreased total open position to 17685
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 610.9, which was 297.40 higher than the previous day. The implied volatity was -, the open interest changed by 12165 which increased total open position to 23130
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 313.5, which was 83.55 higher than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 10965
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 229.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 8505
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 117.9, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 3765
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 130.8, which was 67.40 higher than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 3120
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 63.4, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 2160
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 58.9, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2445
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 93.95, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2400
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 132, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 132, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2550
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 169.05, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by -2055 which decreased total open position to 2685
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 191.8, which was -69.35 lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 4755
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 261.15, which was -72.80 lower than the previous day. The implied volatity was -, the open interest changed by 3495 which increased total open position to 5085
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 333.95, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 333.95, which was -91.85 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1590
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 425.8, which was -54.20 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 1545
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 480, which was -163.40 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 1215
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 643.4, which was 57.65 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 405
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 585.75, which was -91.25 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 420
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 677, which was -286.30 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 345
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 963.3, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 950, 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 950, 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 950, 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 950, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 950, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 965, 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 965, 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 965, 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 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 965, 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 965, 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 965, 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 965, 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 965, 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 965, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 989.5, which was -301.20 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 1290.7, 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 1290.7, 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 1290.7, 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 1290.7, 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 1290.7, 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 1290.7, 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 1290.7, 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 1290.7, which was 1290.70 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