BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1605.2 | 852.30 | 5,79,420 | -1,18,695 | 2,43,270 | ||||
28 Oct | 51259.30 | 752.9 | 277.00 | 22,86,915 | -1,21,635 | 3,64,770 | ||||
25 Oct | 50787.45 | 475.9 | -591.50 | 2,43,99,495 | 4,58,070 | 4,86,405 | ||||
24 Oct | 51531.15 | 1067.4 | 210.55 | 1,88,730 | 360 | 28,095 | ||||
23 Oct | 51239.00 | 856.85 | -87.50 | 98,805 | 19,920 | 27,540 | ||||
22 Oct | 51257.15 | 944.35 | -515.10 | 8,970 | 2,220 | 7,620 | ||||
21 Oct | 51962.70 | 1459.45 | -244.70 | 1,905 | -375 | 5,415 | ||||
18 Oct | 52094.20 | 1704.15 | 635.20 | 9,180 | 1,620 | 5,790 | ||||
17 Oct | 51288.80 | 1068.95 | -441.40 | 5,130 | -1,050 | 4,185 | ||||
16 Oct | 51801.05 | 1510.35 | -67.90 | 1,065 | -855 | 5,325 | ||||
15 Oct | 51906.00 | 1578.25 | 32.55 | 975 | 45 | 6,120 | ||||
14 Oct | 51816.90 | 1545.7 | 465.90 | 2,145 | -540 | 6,075 | ||||
11 Oct | 51172.30 | 1079.8 | -316.20 | 6,120 | -1,200 | 6,630 | ||||
10 Oct | 51530.90 | 1396 | 205.40 | 5,205 | -480 | 7,890 | ||||
9 Oct | 51007.00 | 1190.6 | 19.70 | 16,680 | -2,880 | 8,445 | ||||
8 Oct | 51021.00 | 1170.9 | 120.65 | 33,375 | 780 | 11,625 | ||||
7 Oct | 50478.90 | 1050.25 | -445.55 | 48,240 | 9,720 | 10,815 | ||||
4 Oct | 51462.05 | 1495.8 | -373.20 | 165 | -30 | 1,095 | ||||
3 Oct | 51845.20 | 1869 | -1830.55 | 120 | -30 | 1,110 | ||||
1 Oct | 52922.60 | 3699.55 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 3699.55 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 3699.55 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 3699.55 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 3699.55 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 3699.55 | 0.00 | 0 | -375 | 0 | ||||
23 Sept | 54105.80 | 3699.55 | 388.00 | 375 | -345 | 1,170 | ||||
20 Sept | 53793.20 | 3311.55 | 311.55 | 45 | 0 | 1,515 | ||||
19 Sept | 53037.60 | 3000 | 870.00 | 15 | 0 | 1,515 | ||||
18 Sept | 52750.40 | 2130 | 0.00 | 0 | -15 | 0 | ||||
17 Sept | 52188.65 | 2130 | 199.95 | 15 | 0 | 1,530 | ||||
16 Sept | 52153.15 | 1930.05 | 0.00 | 0 | -45 | 0 | ||||
13 Sept | 51938.05 | 1930.05 | 115.20 | 45 | -15 | 1,560 | ||||
12 Sept | 51772.40 | 1814.85 | 296.05 | 165 | -75 | 1,605 | ||||
11 Sept | 51010.00 | 1518.8 | -161.35 | 3,405 | 225 | 1,905 | ||||
10 Sept | 51272.30 | 1680.15 | 37.75 | 285 | -30 | 1,650 | ||||
9 Sept | 51117.80 | 1642.4 | -313.30 | 3,390 | 1,590 | 1,620 | ||||
6 Sept | 50576.85 | 1955.7 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1955.7 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1955.7 | 0.00 | 0 | -75 | 0 | ||||
|
||||||||||
3 Sept | 51689.10 | 1955.7 | 105.70 | 120 | 0 | 105 | ||||
2 Sept | 51439.55 | 1850 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1850 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1850 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1850 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1850 | 46.10 | 15 | 0 | 105 | ||||
26 Aug | 51148.10 | 1803.9 | 110.90 | 15 | 0 | 105 | ||||
23 Aug | 50933.45 | 1693 | -0.25 | 15 | 0 | 90 | ||||
22 Aug | 50985.70 | 1693.25 | 39.15 | 30 | 0 | 90 | ||||
21 Aug | 50685.55 | 1654.1 | -121.25 | 45 | 0 | 105 | ||||
20 Aug | 50803.15 | 1775.35 | 265.35 | 45 | 15 | 105 | ||||
19 Aug | 50368.35 | 1510 | -171.45 | 15 | 0 | 90 | ||||
16 Aug | 50516.90 | 1681.45 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 1681.45 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 1681.45 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 1681.45 | 0.00 | 0 | 90 | 0 | ||||
9 Aug | 50484.50 | 1681.45 | -1487.40 | 180 | 0 | 0 | ||||
8 Aug | 50156.70 | 3168.85 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 3168.85 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 3168.85 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 3168.85 | 3168.85 | 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 50700 expiring on 30OCT2024
Delta for 50700 CE is -
Historical price for 50700 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1605.2, which was 852.30 higher than the previous day. The implied volatity was -, the open interest changed by -118695 which decreased total open position to 243270
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 752.9, which was 277.00 higher than the previous day. The implied volatity was -, the open interest changed by -121635 which decreased total open position to 364770
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 475.9, which was -591.50 lower than the previous day. The implied volatity was -, the open interest changed by 458070 which increased total open position to 486405
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1067.4, which was 210.55 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 28095
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 856.85, which was -87.50 lower than the previous day. The implied volatity was -, the open interest changed by 19920 which increased total open position to 27540
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 944.35, which was -515.10 lower than the previous day. The implied volatity was -, the open interest changed by 2220 which increased total open position to 7620
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1459.45, which was -244.70 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5415
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1704.15, which was 635.20 higher than the previous day. The implied volatity was -, the open interest changed by 1620 which increased total open position to 5790
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1068.95, which was -441.40 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 4185
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1510.35, which was -67.90 lower than the previous day. The implied volatity was -, the open interest changed by -855 which decreased total open position to 5325
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1578.25, which was 32.55 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 6120
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1545.7, which was 465.90 higher than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 6075
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1079.8, which was -316.20 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 6630
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1396, which was 205.40 higher than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 7890
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1190.6, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by -2880 which decreased total open position to 8445
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1170.9, which was 120.65 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 11625
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1050.25, which was -445.55 lower than the previous day. The implied volatity was -, the open interest changed by 9720 which increased total open position to 10815
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1495.8, which was -373.20 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1095
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1869, which was -1830.55 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1110
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 3699.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 3699.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3699.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3699.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3699.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3699.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3699.55, which was 388.00 higher than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 1170
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3311.55, which was 311.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1515
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3000, which was 870.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1515
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2130, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2130, which was 199.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1530
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1930.05, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1930.05, which was 115.20 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1560
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1814.85, which was 296.05 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1605
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1518.8, which was -161.35 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1905
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1680.15, 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 1650
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1642.4, which was -313.30 lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 1620
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1955.7, 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 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1955.7, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1955.7, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1955.7, which was 105.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1850, 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 1850, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1850, 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 1850, 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 1850, which was 46.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1803.9, which was 110.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1693, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1693.25, which was 39.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1654.1, which was -121.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1775.35, which was 265.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1510, which was -171.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1681.45, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1681.45, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1681.45, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1681.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1681.45, which was -1487.40 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 3168.85, 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 3168.85, 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 3168.85, 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 3168.85, which was 3168.85 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 50700 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 7 | -42.10 | 2,14,90,515 | 52,995 | 9,59,805 |
28 Oct | 51259.30 | 49.1 | -240.90 | 1,82,40,600 | 3,23,130 | 9,11,475 |
25 Oct | 50787.45 | 290 | 188.90 | 3,20,10,210 | 2,60,835 | 5,88,345 |
24 Oct | 51531.15 | 101.1 | -110.05 | 66,36,705 | 1,89,960 | 3,40,155 |
23 Oct | 51239.00 | 211.15 | -22.30 | 8,49,450 | 92,985 | 1,52,505 |
22 Oct | 51257.15 | 233.45 | 113.20 | 3,53,400 | 2,055 | 60,210 |
21 Oct | 51962.70 | 120.25 | 15.70 | 1,64,820 | 14,925 | 58,260 |
18 Oct | 52094.20 | 104.55 | -171.45 | 1,81,695 | 2,805 | 44,325 |
17 Oct | 51288.80 | 276 | 107.05 | 92,715 | 7,665 | 41,520 |
16 Oct | 51801.05 | 168.95 | 5.90 | 38,070 | 6,990 | 34,140 |
15 Oct | 51906.00 | 163.05 | -16.95 | 47,700 | -2,040 | 27,510 |
14 Oct | 51816.90 | 180 | -204.90 | 70,980 | -5,310 | 29,640 |
11 Oct | 51172.30 | 384.9 | 76.90 | 43,740 | 7,410 | 34,935 |
10 Oct | 51530.90 | 308 | -175.80 | 29,220 | 1,065 | 27,630 |
9 Oct | 51007.00 | 483.8 | -24.75 | 87,225 | -15,375 | 26,820 |
8 Oct | 51021.00 | 508.55 | -163.30 | 92,325 | 14,040 | 42,675 |
7 Oct | 50478.90 | 671.85 | 272.20 | 1,41,015 | 19,635 | 28,590 |
4 Oct | 51462.05 | 399.65 | 131.80 | 33,555 | -2,910 | 9,045 |
3 Oct | 51845.20 | 267.85 | 143.20 | 58,245 | 8,940 | 11,925 |
1 Oct | 52922.60 | 124.65 | -28.30 | 11,160 | 585 | 2,985 |
30 Sept | 52978.10 | 152.95 | 66.30 | 1,680 | 450 | 2,355 |
27 Sept | 53834.30 | 86.65 | 15.90 | 1,050 | -480 | 1,890 |
26 Sept | 54375.35 | 70.75 | -39.80 | 4,350 | -735 | 2,160 |
25 Sept | 54101.65 | 110.55 | -23.15 | 1,485 | 750 | 2,880 |
24 Sept | 53968.60 | 133.7 | -20.25 | 1,770 | -915 | 2,145 |
23 Sept | 54105.80 | 153.95 | -41.55 | 5,010 | 270 | 3,150 |
20 Sept | 53793.20 | 195.5 | -10.75 | 2,835 | -945 | 3,030 |
19 Sept | 53037.60 | 206.25 | -109.00 | 2,400 | 1,005 | 3,990 |
18 Sept | 52750.40 | 315.25 | -28.70 | 3,165 | 240 | 2,985 |
17 Sept | 52188.65 | 343.95 | -17.65 | 1,785 | 495 | 2,940 |
16 Sept | 52153.15 | 361.6 | -128.05 | 2,115 | 195 | 2,430 |
13 Sept | 51938.05 | 489.65 | -74.55 | 705 | 435 | 2,220 |
12 Sept | 51772.40 | 564.2 | -116.65 | 5,520 | -285 | 1,845 |
11 Sept | 51010.00 | 680.85 | -10.15 | 390 | 30 | 2,160 |
10 Sept | 51272.30 | 691 | -83.30 | 225 | -75 | 2,100 |
9 Sept | 51117.80 | 774.3 | -221.75 | 1,665 | 345 | 2,235 |
6 Sept | 50576.85 | 996.05 | -407.45 | 2,190 | 1,995 | 1,995 |
5 Sept | 51473.05 | 1403.5 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 1403.5 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 1403.5 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 1403.5 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 1403.5 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 1403.5 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 1403.5 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 1403.5 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 1403.5 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 1403.5 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1403.5 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 1403.5 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 1403.5 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 1403.5 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 1403.5 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 1403.5 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1403.5 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1403.5 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1403.5 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1403.5 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1403.5 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1403.5 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1403.5 | 1403.50 | 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 50700 expiring on 30OCT2024
Delta for 50700 PE is -
Historical price for 50700 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 7, which was -42.10 lower than the previous day. The implied volatity was -, the open interest changed by 52995 which increased total open position to 959805
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 49.1, which was -240.90 lower than the previous day. The implied volatity was -, the open interest changed by 323130 which increased total open position to 911475
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 290, which was 188.90 higher than the previous day. The implied volatity was -, the open interest changed by 260835 which increased total open position to 588345
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 101.1, which was -110.05 lower than the previous day. The implied volatity was -, the open interest changed by 189960 which increased total open position to 340155
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 211.15, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by 92985 which increased total open position to 152505
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 233.45, which was 113.20 higher than the previous day. The implied volatity was -, the open interest changed by 2055 which increased total open position to 60210
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 120.25, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 14925 which increased total open position to 58260
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 104.55, which was -171.45 lower than the previous day. The implied volatity was -, the open interest changed by 2805 which increased total open position to 44325
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 276, which was 107.05 higher than the previous day. The implied volatity was -, the open interest changed by 7665 which increased total open position to 41520
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 168.95, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 6990 which increased total open position to 34140
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 163.05, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by -2040 which decreased total open position to 27510
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 180, which was -204.90 lower than the previous day. The implied volatity was -, the open interest changed by -5310 which decreased total open position to 29640
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 384.9, which was 76.90 higher than the previous day. The implied volatity was -, the open interest changed by 7410 which increased total open position to 34935
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 308, which was -175.80 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 27630
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 483.8, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by -15375 which decreased total open position to 26820
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 508.55, which was -163.30 lower than the previous day. The implied volatity was -, the open interest changed by 14040 which increased total open position to 42675
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 671.85, which was 272.20 higher than the previous day. The implied volatity was -, the open interest changed by 19635 which increased total open position to 28590
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 399.65, which was 131.80 higher than the previous day. The implied volatity was -, the open interest changed by -2910 which decreased total open position to 9045
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 267.85, which was 143.20 higher than the previous day. The implied volatity was -, the open interest changed by 8940 which increased total open position to 11925
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 124.65, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 2985
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 152.95, which was 66.30 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2355
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 86.65, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 1890
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 70.75, which was -39.80 lower than the previous day. The implied volatity was -, the open interest changed by -735 which decreased total open position to 2160
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 110.55, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2880
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 133.7, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by -915 which decreased total open position to 2145
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 153.95, which was -41.55 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 3150
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 195.5, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -945 which decreased total open position to 3030
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 206.25, which was -109.00 lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 3990
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 315.25, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 2985
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 343.95, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 2940
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 361.6, which was -128.05 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2430
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 489.65, which was -74.55 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 2220
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 564.2, which was -116.65 lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 1845
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 680.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2160
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 691, which was -83.30 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2100
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 774.3, which was -221.75 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 2235
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 996.05, which was -407.45 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 1995
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1403.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1403.5, which was 1403.50 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