BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1798.75 | 871.00 | 5,93,595 | -60,315 | 1,86,705 | ||||
28 Oct | 51259.30 | 927.75 | 326.75 | 19,32,555 | -1,93,905 | 2,50,830 | ||||
25 Oct | 50787.45 | 601 | -644.15 | 2,63,32,500 | 3,52,080 | 4,44,735 | ||||
24 Oct | 51531.15 | 1245.15 | 223.65 | 3,78,870 | -6,720 | 93,090 | ||||
23 Oct | 51239.00 | 1021.5 | -73.80 | 1,53,525 | 25,875 | 99,885 | ||||
22 Oct | 51257.15 | 1095.3 | -512.95 | 35,190 | 7,530 | 73,875 | ||||
21 Oct | 51962.70 | 1608.25 | -314.75 | 51,525 | -255 | 66,525 | ||||
18 Oct | 52094.20 | 1923 | 706.45 | 55,635 | -13,350 | 67,680 | ||||
17 Oct | 51288.80 | 1216.55 | -452.00 | 45,165 | 7,785 | 81,150 | ||||
16 Oct | 51801.05 | 1668.55 | -111.35 | 11,250 | -1,170 | 73,365 | ||||
15 Oct | 51906.00 | 1779.9 | 39.90 | 15,735 | -2,430 | 74,595 | ||||
14 Oct | 51816.90 | 1740 | 524.10 | 38,580 | -4,335 | 77,130 | ||||
11 Oct | 51172.30 | 1215.9 | -341.40 | 47,700 | 3,735 | 82,080 | ||||
10 Oct | 51530.90 | 1557.3 | 217.10 | 59,790 | -22,230 | 78,360 | ||||
9 Oct | 51007.00 | 1340.2 | -36.85 | 1,11,870 | -3,075 | 1,00,995 | ||||
8 Oct | 51021.00 | 1377.05 | 197.00 | 1,53,705 | -5,895 | 1,04,565 | ||||
7 Oct | 50478.90 | 1180.05 | -594.95 | 4,00,275 | 93,870 | 1,08,990 | ||||
4 Oct | 51462.05 | 1775 | -383.45 | 13,095 | -810 | 15,135 | ||||
3 Oct | 51845.20 | 2158.45 | -835.45 | 13,950 | 2,895 | 15,945 | ||||
1 Oct | 52922.60 | 2993.9 | -44.25 | 4,785 | -3,315 | 13,095 | ||||
30 Sept | 52978.10 | 3038.15 | -721.85 | 3,285 | -375 | 16,410 | ||||
27 Sept | 53834.30 | 3760 | -275.00 | 2,025 | -420 | 16,785 | ||||
26 Sept | 54375.35 | 4035 | 175.00 | 1,470 | -555 | 17,205 | ||||
25 Sept | 54101.65 | 3860 | -25.95 | 9,960 | 1,935 | 17,715 | ||||
24 Sept | 53968.60 | 3885.95 | 25.60 | 2,790 | 450 | 15,810 | ||||
23 Sept | 54105.80 | 3860.35 | 380.35 | 4,230 | 2,370 | 15,420 | ||||
20 Sept | 53793.20 | 3480 | 326.75 | 2,205 | -1,455 | 13,050 | ||||
19 Sept | 53037.60 | 3153.25 | 438.10 | 5,445 | -1,095 | 14,550 | ||||
18 Sept | 52750.40 | 2715.15 | 430.50 | 4,005 | -660 | 15,675 | ||||
17 Sept | 52188.65 | 2284.65 | -25.85 | 4,755 | -705 | 16,395 | ||||
16 Sept | 52153.15 | 2310.5 | 193.85 | 3,795 | -315 | 17,160 | ||||
13 Sept | 51938.05 | 2116.65 | 117.65 | 6,225 | 120 | 17,190 | ||||
12 Sept | 51772.40 | 1999 | 349.55 | 17,175 | 285 | 17,145 | ||||
11 Sept | 51010.00 | 1649.45 | -145.55 | 17,325 | -2,100 | 16,620 | ||||
10 Sept | 51272.30 | 1795 | 294.00 | 9,150 | -60 | 18,600 | ||||
9 Sept | 51117.80 | 1501 | -48.45 | 37,395 | 6,810 | 18,900 | ||||
6 Sept | 50576.85 | 1549.45 | -504.45 | 48,555 | -19,035 | 12,195 | ||||
5 Sept | 51473.05 | 2053.9 | 36.90 | 270 | -150 | 31,245 | ||||
4 Sept | 51400.25 | 2017 | -146.45 | 3,615 | -630 | 31,350 | ||||
3 Sept | 51689.10 | 2163.45 | 149.00 | 19,875 | 7,530 | 31,980 | ||||
2 Sept | 51439.55 | 2014.45 | -14.95 | 8,985 | 975 | 24,465 | ||||
30 Aug | 51351.00 | 2029.4 | 76.20 | 2,205 | -195 | 23,490 | ||||
29 Aug | 51152.75 | 1953.2 | 38.35 | 16,575 | 13,860 | 23,730 | ||||
28 Aug | 51143.85 | 1914.85 | -56.10 | 3,420 | -645 | 9,990 | ||||
27 Aug | 51278.75 | 1970.95 | 16.70 | 5,595 | -2,610 | 10,635 | ||||
26 Aug | 51148.10 | 1954.25 | 141.85 | 4,920 | -2,490 | 13,335 | ||||
23 Aug | 50933.45 | 1812.4 | -50.45 | 5,850 | -1,695 | 15,825 | ||||
22 Aug | 50985.70 | 1862.85 | 110.30 | 2,910 | 105 | 17,535 | ||||
21 Aug | 50685.55 | 1752.55 | -48.45 | 11,955 | 4,020 | 17,475 | ||||
20 Aug | 50803.15 | 1801 | 136.00 | 11,205 | -4,320 | 13,770 | ||||
19 Aug | 50368.35 | 1665 | -65.00 | 4,110 | 2,280 | 18,060 | ||||
16 Aug | 50516.90 | 1730 | 310.00 | 17,565 | 12,570 | 15,780 | ||||
14 Aug | 49727.30 | 1420 | -116.75 | 1,200 | 465 | 3,330 | ||||
|
||||||||||
13 Aug | 49831.85 | 1536.75 | -289.25 | 3,210 | 945 | 2,865 | ||||
12 Aug | 50577.95 | 1826 | 79.95 | 1,125 | 495 | 1,950 | ||||
9 Aug | 50484.50 | 1746.05 | 56.05 | 1,260 | 435 | 1,515 | ||||
8 Aug | 50156.70 | 1690 | -92.25 | 870 | 300 | 1,185 | ||||
7 Aug | 50119.00 | 1782.25 | 121.75 | 525 | 300 | 855 | ||||
6 Aug | 49748.30 | 1660.5 | -139.55 | 750 | 495 | 540 | ||||
5 Aug | 50092.10 | 1800.05 | -1489.30 | 60 | 45 | 45 | ||||
2 Aug | 51350.15 | 3289.35 | 3289.35 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 50500 expiring on 30OCT2024
Delta for 50500 CE is -
Historical price for 50500 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1798.75, which was 871.00 higher than the previous day. The implied volatity was -, the open interest changed by -60315 which decreased total open position to 186705
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 927.75, which was 326.75 higher than the previous day. The implied volatity was -, the open interest changed by -193905 which decreased total open position to 250830
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 601, which was -644.15 lower than the previous day. The implied volatity was -, the open interest changed by 352080 which increased total open position to 444735
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1245.15, which was 223.65 higher than the previous day. The implied volatity was -, the open interest changed by -6720 which decreased total open position to 93090
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1021.5, which was -73.80 lower than the previous day. The implied volatity was -, the open interest changed by 25875 which increased total open position to 99885
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1095.3, which was -512.95 lower than the previous day. The implied volatity was -, the open interest changed by 7530 which increased total open position to 73875
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1608.25, which was -314.75 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 66525
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1923, which was 706.45 higher than the previous day. The implied volatity was -, the open interest changed by -13350 which decreased total open position to 67680
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1216.55, which was -452.00 lower than the previous day. The implied volatity was -, the open interest changed by 7785 which increased total open position to 81150
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1668.55, which was -111.35 lower than the previous day. The implied volatity was -, the open interest changed by -1170 which decreased total open position to 73365
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1779.9, which was 39.90 higher than the previous day. The implied volatity was -, the open interest changed by -2430 which decreased total open position to 74595
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1740, which was 524.10 higher than the previous day. The implied volatity was -, the open interest changed by -4335 which decreased total open position to 77130
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1215.9, which was -341.40 lower than the previous day. The implied volatity was -, the open interest changed by 3735 which increased total open position to 82080
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1557.3, which was 217.10 higher than the previous day. The implied volatity was -, the open interest changed by -22230 which decreased total open position to 78360
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1340.2, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by -3075 which decreased total open position to 100995
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1377.05, which was 197.00 higher than the previous day. The implied volatity was -, the open interest changed by -5895 which decreased total open position to 104565
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1180.05, which was -594.95 lower than the previous day. The implied volatity was -, the open interest changed by 93870 which increased total open position to 108990
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1775, which was -383.45 lower than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 15135
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2158.45, which was -835.45 lower than the previous day. The implied volatity was -, the open interest changed by 2895 which increased total open position to 15945
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2993.9, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by -3315 which decreased total open position to 13095
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 3038.15, which was -721.85 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 16410
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3760, which was -275.00 lower than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 16785
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4035, which was 175.00 higher than the previous day. The implied volatity was -, the open interest changed by -555 which decreased total open position to 17205
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3860, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by 1935 which increased total open position to 17715
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3885.95, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 15810
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3860.35, which was 380.35 higher than the previous day. The implied volatity was -, the open interest changed by 2370 which increased total open position to 15420
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3480, which was 326.75 higher than the previous day. The implied volatity was -, the open interest changed by -1455 which decreased total open position to 13050
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3153.25, which was 438.10 higher than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 14550
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2715.15, which was 430.50 higher than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 15675
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2284.65, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 16395
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2310.5, which was 193.85 higher than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 17160
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2116.65, which was 117.65 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 17190
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1999, which was 349.55 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 17145
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1649.45, which was -145.55 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 16620
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1795, which was 294.00 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 18600
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1501, which was -48.45 lower than the previous day. The implied volatity was -, the open interest changed by 6810 which increased total open position to 18900
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1549.45, which was -504.45 lower than the previous day. The implied volatity was -, the open interest changed by -19035 which decreased total open position to 12195
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2053.9, which was 36.90 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 31245
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2017, which was -146.45 lower than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 31350
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2163.45, which was 149.00 higher than the previous day. The implied volatity was -, the open interest changed by 7530 which increased total open position to 31980
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2014.45, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 24465
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2029.4, which was 76.20 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 23490
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1953.2, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by 13860 which increased total open position to 23730
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1914.85, which was -56.10 lower than the previous day. The implied volatity was -, the open interest changed by -645 which decreased total open position to 9990
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1970.95, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by -2610 which decreased total open position to 10635
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1954.25, which was 141.85 higher than the previous day. The implied volatity was -, the open interest changed by -2490 which decreased total open position to 13335
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1812.4, which was -50.45 lower than the previous day. The implied volatity was -, the open interest changed by -1695 which decreased total open position to 15825
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1862.85, which was 110.30 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 17535
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1752.55, which was -48.45 lower than the previous day. The implied volatity was -, the open interest changed by 4020 which increased total open position to 17475
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1801, which was 136.00 higher than the previous day. The implied volatity was -, the open interest changed by -4320 which decreased total open position to 13770
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1665, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 18060
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1730, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by 12570 which increased total open position to 15780
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1420, which was -116.75 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 3330
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1536.75, which was -289.25 lower than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 2865
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1826, which was 79.95 higher than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 1950
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1746.05, which was 56.05 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 1515
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1690, which was -92.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1185
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1782.25, which was 121.75 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 855
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1660.5, which was -139.55 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 540
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1800.05, which was -1489.30 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 3289.35, which was 3289.35 higher 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 50500 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 5.6 | -28.20 | 3,76,16,550 | -49,635 | 20,68,575 |
28 Oct | 51259.30 | 33.8 | -187.40 | 3,43,15,530 | 7,78,200 | 21,34,905 |
25 Oct | 50787.45 | 221.2 | 144.20 | 5,80,04,595 | 2,32,590 | 13,56,705 |
24 Oct | 51531.15 | 77 | -91.00 | 1,38,07,110 | 4,83,180 | 11,30,460 |
23 Oct | 51239.00 | 168 | -26.45 | 26,39,475 | 1,58,805 | 6,47,580 |
22 Oct | 51257.15 | 194.45 | 94.45 | 15,61,305 | 56,835 | 4,88,115 |
21 Oct | 51962.70 | 100 | 12.00 | 8,51,040 | 37,695 | 4,51,860 |
18 Oct | 52094.20 | 88 | -142.90 | 13,02,225 | 45,075 | 4,30,050 |
17 Oct | 51288.80 | 230.9 | 96.45 | 8,56,545 | 40,440 | 3,86,085 |
16 Oct | 51801.05 | 134.45 | -0.45 | 3,46,680 | 20,085 | 3,45,900 |
15 Oct | 51906.00 | 134.9 | -17.10 | 3,85,965 | 20,190 | 3,27,450 |
14 Oct | 51816.90 | 152 | -175.60 | 5,14,755 | 25,590 | 3,05,025 |
11 Oct | 51172.30 | 327.6 | 61.55 | 4,27,590 | 7,110 | 2,83,665 |
10 Oct | 51530.90 | 266.05 | -149.60 | 4,04,025 | -27,315 | 2,75,805 |
9 Oct | 51007.00 | 415.65 | -32.85 | 6,30,975 | 34,845 | 3,03,030 |
8 Oct | 51021.00 | 448.5 | -166.15 | 4,66,530 | -23,190 | 2,68,740 |
7 Oct | 50478.90 | 614.65 | 275.25 | 11,21,040 | 7,755 | 2,97,240 |
4 Oct | 51462.05 | 339.4 | 90.60 | 5,96,100 | 39,390 | 2,89,125 |
3 Oct | 51845.20 | 248.8 | 133.80 | 6,18,870 | 1,17,975 | 2,51,490 |
1 Oct | 52922.60 | 115 | -24.10 | 1,78,935 | 17,565 | 1,34,310 |
30 Sept | 52978.10 | 139.1 | 60.60 | 1,96,050 | 19,245 | 1,16,595 |
27 Sept | 53834.30 | 78.5 | 15.50 | 1,06,230 | -2,460 | 98,460 |
26 Sept | 54375.35 | 63 | -27.00 | 90,990 | 5,370 | 1,02,540 |
25 Sept | 54101.65 | 90 | -29.25 | 1,49,235 | 2,085 | 97,140 |
24 Sept | 53968.60 | 119.25 | -17.75 | 91,335 | 2,370 | 95,145 |
23 Sept | 54105.80 | 137 | -43.00 | 1,70,100 | 25,575 | 99,870 |
20 Sept | 53793.20 | 180 | -13.45 | 2,03,190 | 11,025 | 74,385 |
19 Sept | 53037.60 | 193.45 | -87.55 | 1,59,195 | 720 | 64,455 |
18 Sept | 52750.40 | 281 | -27.50 | 1,49,145 | -15,855 | 63,705 |
17 Sept | 52188.65 | 308.5 | -18.25 | 77,220 | 8,385 | 79,035 |
16 Sept | 52153.15 | 326.75 | -121.10 | 81,105 | -8,475 | 70,215 |
13 Sept | 51938.05 | 447.85 | -32.55 | 76,725 | 195 | 79,410 |
12 Sept | 51772.40 | 480.4 | -200.60 | 58,140 | 615 | 79,485 |
11 Sept | 51010.00 | 681 | 69.00 | 34,665 | 6,840 | 78,975 |
10 Sept | 51272.30 | 612 | -78.00 | 24,750 | 4,185 | 72,270 |
9 Sept | 51117.80 | 690 | -252.85 | 55,650 | 5,055 | 68,235 |
6 Sept | 50576.85 | 942.85 | 347.85 | 73,425 | 11,250 | 63,780 |
5 Sept | 51473.05 | 595 | -18.05 | 6,105 | 210 | 52,365 |
4 Sept | 51400.25 | 613.05 | 64.20 | 5,070 | -1,065 | 52,185 |
3 Sept | 51689.10 | 548.85 | -38.15 | 57,210 | 9,930 | 53,385 |
2 Sept | 51439.55 | 587 | 7.50 | 14,625 | 2,280 | 43,500 |
30 Aug | 51351.00 | 579.5 | -69.40 | 46,125 | 15,435 | 41,715 |
29 Aug | 51152.75 | 648.9 | -36.10 | 9,060 | 1,995 | 26,280 |
28 Aug | 51143.85 | 685 | 22.95 | 14,085 | 4,125 | 24,375 |
27 Aug | 51278.75 | 662.05 | -21.95 | 8,025 | 630 | 20,370 |
26 Aug | 51148.10 | 684 | -77.40 | 34,320 | -6,780 | 20,415 |
23 Aug | 50933.45 | 761.4 | 9.70 | 8,850 | -1,080 | 27,210 |
22 Aug | 50985.70 | 751.7 | -78.30 | 13,935 | 4,815 | 28,290 |
21 Aug | 50685.55 | 830 | 0.55 | 8,040 | 3,270 | 23,460 |
20 Aug | 50803.15 | 829.45 | -156.70 | 32,790 | 3,195 | 21,870 |
19 Aug | 50368.35 | 986.15 | -13.80 | 7,605 | 4,005 | 20,775 |
16 Aug | 50516.90 | 999.95 | -300.05 | 18,210 | 14,370 | 16,785 |
14 Aug | 49727.30 | 1300 | -0.30 | 495 | 15 | 2,325 |
13 Aug | 49831.85 | 1300.3 | 252.30 | 4,650 | -15 | 2,295 |
12 Aug | 50577.95 | 1048 | -75.20 | 1,455 | 675 | 2,595 |
9 Aug | 50484.50 | 1123.2 | -238.90 | 1,515 | 1,035 | 1,935 |
8 Aug | 50156.70 | 1362.1 | 82.25 | 390 | 225 | 945 |
7 Aug | 50119.00 | 1279.85 | -260.90 | 150 | 45 | 705 |
6 Aug | 49748.30 | 1540.75 | 40.75 | 390 | 150 | 705 |
5 Aug | 50092.10 | 1500 | 172.40 | 1,305 | 540 | 540 |
2 Aug | 51350.15 | 1327.6 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 1327.60 | 0 | 0 | 0 |
For Nifty Bank - strike price 50500 expiring on 30OCT2024
Delta for 50500 PE is -
Historical price for 50500 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 5.6, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by -49635 which decreased total open position to 2068575
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 33.8, which was -187.40 lower than the previous day. The implied volatity was -, the open interest changed by 778200 which increased total open position to 2134905
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 221.2, which was 144.20 higher than the previous day. The implied volatity was -, the open interest changed by 232590 which increased total open position to 1356705
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 77, which was -91.00 lower than the previous day. The implied volatity was -, the open interest changed by 483180 which increased total open position to 1130460
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 168, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 158805 which increased total open position to 647580
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 194.45, which was 94.45 higher than the previous day. The implied volatity was -, the open interest changed by 56835 which increased total open position to 488115
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 100, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 37695 which increased total open position to 451860
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 88, which was -142.90 lower than the previous day. The implied volatity was -, the open interest changed by 45075 which increased total open position to 430050
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 230.9, which was 96.45 higher than the previous day. The implied volatity was -, the open interest changed by 40440 which increased total open position to 386085
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 134.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 20085 which increased total open position to 345900
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 134.9, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 20190 which increased total open position to 327450
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 152, which was -175.60 lower than the previous day. The implied volatity was -, the open interest changed by 25590 which increased total open position to 305025
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 327.6, which was 61.55 higher than the previous day. The implied volatity was -, the open interest changed by 7110 which increased total open position to 283665
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 266.05, which was -149.60 lower than the previous day. The implied volatity was -, the open interest changed by -27315 which decreased total open position to 275805
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 415.65, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 34845 which increased total open position to 303030
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 448.5, which was -166.15 lower than the previous day. The implied volatity was -, the open interest changed by -23190 which decreased total open position to 268740
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 614.65, which was 275.25 higher than the previous day. The implied volatity was -, the open interest changed by 7755 which increased total open position to 297240
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 339.4, which was 90.60 higher than the previous day. The implied volatity was -, the open interest changed by 39390 which increased total open position to 289125
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 248.8, which was 133.80 higher than the previous day. The implied volatity was -, the open interest changed by 117975 which increased total open position to 251490
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 115, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 17565 which increased total open position to 134310
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 139.1, which was 60.60 higher than the previous day. The implied volatity was -, the open interest changed by 19245 which increased total open position to 116595
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 78.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by -2460 which decreased total open position to 98460
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 63, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 5370 which increased total open position to 102540
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 90, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 97140
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 119.25, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 2370 which increased total open position to 95145
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 137, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 25575 which increased total open position to 99870
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 180, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 74385
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 193.45, which was -87.55 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 64455
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 281, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by -15855 which decreased total open position to 63705
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 308.5, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 8385 which increased total open position to 79035
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 326.75, which was -121.10 lower than the previous day. The implied volatity was -, the open interest changed by -8475 which decreased total open position to 70215
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 447.85, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 79410
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 480.4, which was -200.60 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 79485
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 681, which was 69.00 higher than the previous day. The implied volatity was -, the open interest changed by 6840 which increased total open position to 78975
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 612, which was -78.00 lower than the previous day. The implied volatity was -, the open interest changed by 4185 which increased total open position to 72270
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 690, which was -252.85 lower than the previous day. The implied volatity was -, the open interest changed by 5055 which increased total open position to 68235
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 942.85, which was 347.85 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 63780
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 595, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 52365
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 613.05, which was 64.20 higher than the previous day. The implied volatity was -, the open interest changed by -1065 which decreased total open position to 52185
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 548.85, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 9930 which increased total open position to 53385
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 587, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 43500
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 579.5, which was -69.40 lower than the previous day. The implied volatity was -, the open interest changed by 15435 which increased total open position to 41715
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 648.9, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 26280
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 685, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 24375
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 662.05, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 20370
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 684, which was -77.40 lower than the previous day. The implied volatity was -, the open interest changed by -6780 which decreased total open position to 20415
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 761.4, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by -1080 which decreased total open position to 27210
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 751.7, which was -78.30 lower than the previous day. The implied volatity was -, the open interest changed by 4815 which increased total open position to 28290
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 830, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3270 which increased total open position to 23460
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 829.45, which was -156.70 lower than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 21870
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 986.15, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 4005 which increased total open position to 20775
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 999.95, which was -300.05 lower than the previous day. The implied volatity was -, the open interest changed by 14370 which increased total open position to 16785
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1300, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2325
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1300.3, which was 252.30 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2295
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1048, which was -75.20 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 2595
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1123.2, which was -238.90 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 1935
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1362.1, which was 82.25 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 945
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1279.85, which was -260.90 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 705
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1540.75, which was 40.75 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 705
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1500, which was 172.40 higher than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 540
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1327.6, 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 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 1327.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0