BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1704.15 | 867.60 | 2,23,215 | -19,020 | 1,21,020 | ||||
28 Oct | 51259.30 | 836.55 | 297.55 | 10,83,540 | -1,43,490 | 1,41,555 | ||||
25 Oct | 50787.45 | 539 | -622.65 | 2,41,61,970 | 2,56,575 | 2,85,045 | ||||
24 Oct | 51531.15 | 1161.65 | 214.25 | 88,530 | -615 | 28,470 | ||||
23 Oct | 51239.00 | 947.4 | -66.15 | 55,575 | 17,295 | 29,175 | ||||
22 Oct | 51257.15 | 1013.55 | -674.60 | 5,115 | 1,815 | 11,820 | ||||
21 Oct | 51962.70 | 1688.15 | -129.50 | 1,185 | -225 | 10,005 | ||||
18 Oct | 52094.20 | 1817.65 | 682.40 | 3,480 | -1,710 | 10,245 | ||||
17 Oct | 51288.80 | 1135.25 | -476.25 | 10,860 | 7,920 | 11,970 | ||||
16 Oct | 51801.05 | 1611.5 | -47.80 | 75 | -45 | 4,065 | ||||
15 Oct | 51906.00 | 1659.3 | 37.75 | 420 | -30 | 4,095 | ||||
14 Oct | 51816.90 | 1621.55 | 468.20 | 2,190 | -240 | 4,170 | ||||
11 Oct | 51172.30 | 1153.35 | -332.15 | 2,355 | -345 | 4,740 | ||||
10 Oct | 51530.90 | 1485.5 | 228.70 | 2,955 | 300 | 5,070 | ||||
9 Oct | 51007.00 | 1256.8 | -72.80 | 11,970 | -2,070 | 4,785 | ||||
8 Oct | 51021.00 | 1329.6 | 198.35 | 26,790 | -5,325 | 7,005 | ||||
7 Oct | 50478.90 | 1131.25 | -544.50 | 31,860 | 6,435 | 12,300 | ||||
4 Oct | 51462.05 | 1675.75 | -1533.65 | 330 | 210 | 5,865 | ||||
3 Oct | 51845.20 | 3209.4 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 3209.4 | 0.00 | 0 | 15 | 0 | ||||
30 Sept | 52978.10 | 3209.4 | -695.55 | 15 | 0 | 5,640 | ||||
27 Sept | 53834.30 | 3904.95 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 3904.95 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 3904.95 | 0.00 | 0 | -75 | 0 | ||||
24 Sept | 53968.60 | 3904.95 | 633.00 | 105 | 0 | 5,715 | ||||
23 Sept | 54105.80 | 3271.95 | 0.00 | 0 | -60 | 0 | ||||
20 Sept | 53793.20 | 3271.95 | 516.00 | 60 | -15 | 5,760 | ||||
19 Sept | 53037.60 | 2755.95 | 0.00 | 0 | -15 | 0 | ||||
18 Sept | 52750.40 | 2755.95 | 548.50 | 30 | -15 | 5,775 | ||||
17 Sept | 52188.65 | 2207.45 | 0.00 | 0 | -75 | 0 | ||||
16 Sept | 52153.15 | 2207.45 | 142.75 | 90 | -30 | 5,835 | ||||
13 Sept | 51938.05 | 2064.7 | 156.85 | 60 | -15 | 5,895 | ||||
12 Sept | 51772.40 | 1907.85 | 185.65 | 3,240 | -225 | 5,925 | ||||
11 Sept | 51010.00 | 1722.2 | 0.00 | 0 | 2,925 | 0 | ||||
10 Sept | 51272.30 | 1722.2 | 6.50 | 5,520 | 2,985 | 6,210 | ||||
9 Sept | 51117.80 | 1715.7 | 225.70 | 4,680 | 2,670 | 3,210 | ||||
6 Sept | 50576.85 | 1490 | -483.45 | 360 | 240 | 510 | ||||
5 Sept | 51473.05 | 1973.45 | -68.85 | 45 | 0 | 300 | ||||
4 Sept | 51400.25 | 2042.3 | 0.00 | 0 | 30 | 0 | ||||
3 Sept | 51689.10 | 2042.3 | 94.50 | 30 | 0 | 270 | ||||
2 Sept | 51439.55 | 1947.8 | -32.70 | 30 | 0 | 285 | ||||
30 Aug | 51351.00 | 1980.5 | 116.95 | 180 | -15 | 225 | ||||
29 Aug | 51152.75 | 1863.55 | 18.65 | 30 | 15 | 255 | ||||
28 Aug | 51143.85 | 1844.9 | -22.40 | 30 | -15 | 225 | ||||
27 Aug | 51278.75 | 1867.3 | 148.85 | 90 | 0 | 240 | ||||
26 Aug | 51148.10 | 1718.45 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1718.45 | 0.00 | 0 | -15 | 0 | ||||
22 Aug | 50985.70 | 1718.45 | 38.45 | 15 | 0 | 255 | ||||
21 Aug | 50685.55 | 1680 | 56.30 | 255 | 75 | 270 | ||||
20 Aug | 50803.15 | 1623.7 | 0.00 | 0 | 30 | 0 | ||||
19 Aug | 50368.35 | 1623.7 | -87.30 | 45 | 30 | 195 | ||||
16 Aug | 50516.90 | 1711 | -66.05 | 210 | 135 | 150 | ||||
14 Aug | 49727.30 | 1777.05 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 1777.05 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 1777.05 | 0.00 | 0 | 15 | 0 | ||||
9 Aug | 50484.50 | 1777.05 | -1451.70 | 45 | 15 | 15 | ||||
8 Aug | 50156.70 | 3228.75 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 3228.75 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
6 Aug | 49748.30 | 3228.75 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 3228.75 | 3228.75 | 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 50600 expiring on 30OCT2024
Delta for 50600 CE is -
Historical price for 50600 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1704.15, which was 867.60 higher than the previous day. The implied volatity was -, the open interest changed by -19020 which decreased total open position to 121020
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 836.55, which was 297.55 higher than the previous day. The implied volatity was -, the open interest changed by -143490 which decreased total open position to 141555
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 539, which was -622.65 lower than the previous day. The implied volatity was -, the open interest changed by 256575 which increased total open position to 285045
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1161.65, which was 214.25 higher than the previous day. The implied volatity was -, the open interest changed by -615 which decreased total open position to 28470
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 947.4, which was -66.15 lower than the previous day. The implied volatity was -, the open interest changed by 17295 which increased total open position to 29175
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1013.55, which was -674.60 lower than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 11820
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1688.15, which was -129.50 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 10005
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1817.65, which was 682.40 higher than the previous day. The implied volatity was -, the open interest changed by -1710 which decreased total open position to 10245
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1135.25, which was -476.25 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 11970
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1611.5, which was -47.80 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 4065
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1659.3, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 4095
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1621.55, which was 468.20 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 4170
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1153.35, which was -332.15 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 4740
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1485.5, which was 228.70 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5070
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1256.8, which was -72.80 lower than the previous day. The implied volatity was -, the open interest changed by -2070 which decreased total open position to 4785
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1329.6, which was 198.35 higher than the previous day. The implied volatity was -, the open interest changed by -5325 which decreased total open position to 7005
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1131.25, which was -544.50 lower than the previous day. The implied volatity was -, the open interest changed by 6435 which increased total open position to 12300
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1675.75, which was -1533.65 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 5865
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 3209.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 3209.4, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 3209.4, which was -695.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5640
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3904.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3904.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3904.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3904.95, which was 633.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5715
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3271.95, 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 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3271.95, which was 516.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 5760
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2755.95, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2755.95, which was 548.50 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 5775
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2207.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2207.45, which was 142.75 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 5835
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2064.7, which was 156.85 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 5895
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1907.85, which was 185.65 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 5925
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1722.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1722.2, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 2985 which increased total open position to 6210
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1715.7, which was 225.70 higher than the previous day. The implied volatity was -, the open interest changed by 2670 which increased total open position to 3210
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1490, which was -483.45 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 510
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1973.45, which was -68.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2042.3, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2042.3, which was 94.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1947.8, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 285
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1980.5, which was 116.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 225
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1863.55, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 255
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1844.9, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 225
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1867.3, which was 148.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1718.45, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1718.45, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1718.45, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1680, which was 56.30 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 270
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1623.7, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1623.7, which was -87.30 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 195
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1711, which was -66.05 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 150
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1777.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1777.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1777.05, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1777.05, which was -1451.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3228.75, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3228.75, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3228.75, 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 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3228.75, which was 3228.75 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 50600 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 6.6 | -34.60 | 1,83,73,950 | -1,61,580 | 6,68,595 |
28 Oct | 51259.30 | 41.2 | -212.80 | 1,53,85,425 | 3,12,015 | 8,36,535 |
25 Oct | 50787.45 | 254 | 165.50 | 3,82,59,240 | 1,34,265 | 5,24,520 |
24 Oct | 51531.15 | 88.5 | -100.50 | 69,66,705 | 2,70,630 | 4,01,445 |
23 Oct | 51239.00 | 189 | -24.00 | 6,51,420 | 63,420 | 1,32,300 |
22 Oct | 51257.15 | 213 | 101.25 | 3,80,295 | 40,320 | 69,915 |
21 Oct | 51962.70 | 111.75 | 19.45 | 1,39,230 | -360 | 29,595 |
18 Oct | 52094.20 | 92.3 | -161.80 | 1,60,815 | 3,735 | 31,200 |
17 Oct | 51288.80 | 254.1 | 103.90 | 59,145 | 3,735 | 27,480 |
16 Oct | 51801.05 | 150.2 | 0.50 | 30,165 | 3,405 | 23,805 |
15 Oct | 51906.00 | 149.7 | -10.70 | 35,865 | -30 | 20,535 |
14 Oct | 51816.90 | 160.4 | -200.05 | 70,560 | -915 | 20,820 |
11 Oct | 51172.30 | 360.45 | 59.65 | 45,750 | 1,125 | 21,795 |
10 Oct | 51530.90 | 300.8 | -154.20 | 29,130 | 2,025 | 20,715 |
9 Oct | 51007.00 | 455 | -30.15 | 66,870 | -1,155 | 18,690 |
8 Oct | 51021.00 | 485.15 | -189.25 | 56,040 | -1,095 | 19,995 |
7 Oct | 50478.90 | 674.4 | 334.35 | 1,09,140 | 6,825 | 21,345 |
4 Oct | 51462.05 | 340.05 | 83.15 | 30,480 | 150 | 14,550 |
3 Oct | 51845.20 | 256.9 | 134.75 | 50,895 | 2,280 | 14,415 |
1 Oct | 52922.60 | 122.15 | -13.55 | 16,950 | 5,385 | 12,135 |
30 Sept | 52978.10 | 135.7 | 64.90 | 1,320 | 840 | 6,735 |
27 Sept | 53834.30 | 70.8 | -2.90 | 1,140 | -135 | 5,955 |
26 Sept | 54375.35 | 73.7 | -35.30 | 1,335 | 30 | 6,465 |
25 Sept | 54101.65 | 109 | -9.70 | 660 | 150 | 6,360 |
24 Sept | 53968.60 | 118.7 | -18.65 | 1,110 | 105 | 6,225 |
23 Sept | 54105.80 | 137.35 | -49.80 | 4,845 | -15 | 6,165 |
20 Sept | 53793.20 | 187.15 | -21.20 | 1,485 | -525 | 6,210 |
19 Sept | 53037.60 | 208.35 | -85.65 | 4,425 | -300 | 6,960 |
18 Sept | 52750.40 | 294 | -38.00 | 10,725 | 3,465 | 7,245 |
17 Sept | 52188.65 | 332 | -12.45 | 3,015 | 975 | 3,765 |
16 Sept | 52153.15 | 344.45 | -118.35 | 2,910 | -15 | 2,790 |
13 Sept | 51938.05 | 462.8 | -79.35 | 2,730 | 765 | 2,805 |
12 Sept | 51772.40 | 542.15 | -115.00 | 2,715 | -405 | 2,055 |
11 Sept | 51010.00 | 657.15 | 22.20 | 390 | 75 | 2,505 |
10 Sept | 51272.30 | 634.95 | -97.55 | 975 | 300 | 2,445 |
9 Sept | 51117.80 | 732.5 | -224.40 | 840 | 90 | 2,145 |
6 Sept | 50576.85 | 956.9 | 288.60 | 2,775 | 2,010 | 2,055 |
5 Sept | 51473.05 | 668.3 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 668.3 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 668.3 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 668.3 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 668.3 | 0.00 | 0 | 30 | 0 |
29 Aug | 51152.75 | 668.3 | -356.35 | 60 | 30 | 45 |
28 Aug | 51143.85 | 1024.65 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 1024.65 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 1024.65 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 1024.65 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1024.65 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 1024.65 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 1024.65 | 0.00 | 0 | 15 | 0 |
19 Aug | 50368.35 | 1024.65 | -340.60 | 15 | 0 | 0 |
16 Aug | 50516.90 | 1365.25 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 1365.25 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1365.25 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1365.25 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1365.25 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1365.25 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1365.25 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1365.25 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1365.25 | 1365.25 | 0 | 0 | 0 |
2 Aug | 51350.15 | 0 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 50600 expiring on 30OCT2024
Delta for 50600 PE is -
Historical price for 50600 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 6.6, which was -34.60 lower than the previous day. The implied volatity was -, the open interest changed by -161580 which decreased total open position to 668595
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 41.2, which was -212.80 lower than the previous day. The implied volatity was -, the open interest changed by 312015 which increased total open position to 836535
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 254, which was 165.50 higher than the previous day. The implied volatity was -, the open interest changed by 134265 which increased total open position to 524520
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 88.5, which was -100.50 lower than the previous day. The implied volatity was -, the open interest changed by 270630 which increased total open position to 401445
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 189, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 63420 which increased total open position to 132300
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 213, which was 101.25 higher than the previous day. The implied volatity was -, the open interest changed by 40320 which increased total open position to 69915
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 111.75, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 29595
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 92.3, which was -161.80 lower than the previous day. The implied volatity was -, the open interest changed by 3735 which increased total open position to 31200
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 254.1, which was 103.90 higher than the previous day. The implied volatity was -, the open interest changed by 3735 which increased total open position to 27480
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 150.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3405 which increased total open position to 23805
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 149.7, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 20535
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 160.4, which was -200.05 lower than the previous day. The implied volatity was -, the open interest changed by -915 which decreased total open position to 20820
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 360.45, which was 59.65 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 21795
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 300.8, which was -154.20 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 20715
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 455, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by -1155 which decreased total open position to 18690
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 485.15, which was -189.25 lower than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 19995
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 674.4, which was 334.35 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 21345
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 340.05, which was 83.15 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 14550
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 256.9, which was 134.75 higher than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 14415
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 122.15, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 5385 which increased total open position to 12135
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 135.7, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 6735
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 70.8, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 5955
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 73.7, which was -35.30 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 6465
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 109, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 6360
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 118.7, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 6225
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 137.35, which was -49.80 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 6165
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 187.15, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 6210
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 208.35, which was -85.65 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 6960
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 294, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 3465 which increased total open position to 7245
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 332, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 3765
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 344.45, which was -118.35 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2790
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 462.8, which was -79.35 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 2805
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 542.15, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 2055
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 657.15, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2505
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 634.95, which was -97.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2445
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 732.5, which was -224.40 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 2145
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 956.9, which was 288.60 higher than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 2055
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 668.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 668.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 668.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 668.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 668.3, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 668.3, which was -356.35 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 45
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1024.65, 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 1024.65, 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 1024.65, 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 1024.65, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1024.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1024.65, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1024.65, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1024.65, which was -340.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1365.25, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1365.25, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1365.25, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1365.25, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1365.25, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1365.25, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1365.25, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1365.25, 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 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1365.25, which was 1365.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0