BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1507.55 | 849.45 | 8,76,195 | -58,785 | 2,11,695 | ||||
28 Oct | 51259.30 | 658.1 | 241.30 | 34,96,350 | -2,62,950 | 2,74,815 | ||||
25 Oct | 50787.45 | 416.8 | -573.55 | 2,05,77,735 | 4,99,065 | 5,37,765 | ||||
24 Oct | 51531.15 | 990.35 | 202.55 | 4,07,295 | 3,195 | 38,490 | ||||
23 Oct | 51239.00 | 787.8 | -74.20 | 1,65,060 | 25,560 | 35,325 | ||||
22 Oct | 51257.15 | 862 | -477.45 | 12,465 | 885 | 9,750 | ||||
21 Oct | 51962.70 | 1339.45 | -298.60 | 10,365 | -495 | 8,880 | ||||
18 Oct | 52094.20 | 1638.05 | 643.90 | 14,640 | -2,790 | 9,375 | ||||
17 Oct | 51288.80 | 994.15 | -442.20 | 20,520 | 75 | 12,195 | ||||
16 Oct | 51801.05 | 1436.35 | -65.50 | 6,315 | 3,915 | 12,135 | ||||
15 Oct | 51906.00 | 1501.85 | 41.55 | 3,975 | -1,290 | 8,205 | ||||
14 Oct | 51816.90 | 1460.3 | 427.25 | 8,175 | -1,395 | 9,525 | ||||
11 Oct | 51172.30 | 1033.05 | -296.30 | 7,905 | 3,000 | 10,950 | ||||
10 Oct | 51530.90 | 1329.35 | 208.35 | 7,755 | -120 | 7,935 | ||||
9 Oct | 51007.00 | 1121 | -30.75 | 21,105 | 195 | 8,160 | ||||
8 Oct | 51021.00 | 1151.75 | 136.90 | 37,080 | 1,395 | 8,460 | ||||
7 Oct | 50478.90 | 1014.85 | -520.15 | 69,390 | 5,145 | 7,200 | ||||
4 Oct | 51462.05 | 1535 | -345.00 | 420 | 135 | 2,025 | ||||
3 Oct | 51845.20 | 1880 | -890.00 | 450 | -90 | 1,905 | ||||
1 Oct | 52922.60 | 2770 | 0.00 | 0 | -15 | 0 | ||||
30 Sept | 52978.10 | 2770 | -730.00 | 30 | -15 | 1,995 | ||||
27 Sept | 53834.30 | 3500 | -164.00 | 630 | -45 | 2,025 | ||||
26 Sept | 54375.35 | 3664 | 84.00 | 15 | 0 | 2,055 | ||||
25 Sept | 54101.65 | 3580 | -80.40 | 45 | 15 | 2,040 | ||||
24 Sept | 53968.60 | 3660.4 | 0.00 | 0 | -15 | 0 | ||||
23 Sept | 54105.80 | 3660.4 | 460.40 | 30 | -15 | 2,025 | ||||
20 Sept | 53793.20 | 3200 | 395.10 | 90 | 0 | 2,025 | ||||
19 Sept | 53037.60 | 2804.9 | 263.15 | 150 | -15 | 2,025 | ||||
18 Sept | 52750.40 | 2541.75 | 465.20 | 75 | -15 | 2,040 | ||||
17 Sept | 52188.65 | 2076.55 | -22.20 | 105 | -90 | 2,055 | ||||
16 Sept | 52153.15 | 2098.75 | 218.75 | 1,665 | -525 | 2,160 | ||||
13 Sept | 51938.05 | 1880 | 115.80 | 270 | -210 | 2,685 | ||||
12 Sept | 51772.40 | 1764.2 | 305.90 | 810 | -45 | 2,925 | ||||
11 Sept | 51010.00 | 1458.3 | -132.00 | 300 | -195 | 2,970 | ||||
10 Sept | 51272.30 | 1590.3 | 8.10 | 1,035 | -330 | 3,165 | ||||
9 Sept | 51117.80 | 1582.2 | 192.65 | 1,740 | 195 | 3,495 | ||||
6 Sept | 50576.85 | 1389.55 | -436.95 | 2,760 | 525 | 3,180 | ||||
5 Sept | 51473.05 | 1826.5 | 0.00 | 0 | -45 | 0 | ||||
|
||||||||||
4 Sept | 51400.25 | 1826.5 | -122.20 | 60 | -30 | 2,670 | ||||
3 Sept | 51689.10 | 1948.7 | 134.30 | 315 | -195 | 2,715 | ||||
2 Sept | 51439.55 | 1814.4 | -10.25 | 60 | 30 | 2,910 | ||||
30 Aug | 51351.00 | 1824.65 | 121.50 | 15 | 0 | 2,880 | ||||
29 Aug | 51152.75 | 1703.15 | -16.85 | 30 | 0 | 2,895 | ||||
28 Aug | 51143.85 | 1720 | -47.65 | 15 | 0 | 2,910 | ||||
27 Aug | 51278.75 | 1767.65 | -8.30 | 165 | -45 | 2,895 | ||||
26 Aug | 51148.10 | 1775.95 | 152.90 | 2,760 | 2,310 | 2,910 | ||||
23 Aug | 50933.45 | 1623.05 | -56.95 | 285 | 240 | 645 | ||||
22 Aug | 50985.70 | 1680 | 160.70 | 510 | 60 | 420 | ||||
21 Aug | 50685.55 | 1519.3 | -148.05 | 90 | 75 | 345 | ||||
20 Aug | 50803.15 | 1667.35 | 35.75 | 195 | 0 | 105 | ||||
19 Aug | 50368.35 | 1631.6 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 1631.6 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 1631.6 | 0.00 | 0 | 15 | 0 | ||||
13 Aug | 49831.85 | 1631.6 | -70.40 | 15 | 0 | 90 | ||||
12 Aug | 50577.95 | 1702 | -1407.60 | 90 | 75 | 75 | ||||
9 Aug | 50484.50 | 3109.6 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 3109.6 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 3109.6 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 3109.6 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 3109.6 | 3109.60 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 50800 expiring on 30OCT2024
Delta for 50800 CE is -
Historical price for 50800 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1507.55, which was 849.45 higher than the previous day. The implied volatity was -, the open interest changed by -58785 which decreased total open position to 211695
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 658.1, which was 241.30 higher than the previous day. The implied volatity was -, the open interest changed by -262950 which decreased total open position to 274815
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 416.8, which was -573.55 lower than the previous day. The implied volatity was -, the open interest changed by 499065 which increased total open position to 537765
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 990.35, which was 202.55 higher than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 38490
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 787.8, which was -74.20 lower than the previous day. The implied volatity was -, the open interest changed by 25560 which increased total open position to 35325
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 862, which was -477.45 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 9750
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1339.45, which was -298.60 lower than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 8880
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1638.05, which was 643.90 higher than the previous day. The implied volatity was -, the open interest changed by -2790 which decreased total open position to 9375
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 994.15, which was -442.20 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 12195
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1436.35, which was -65.50 lower than the previous day. The implied volatity was -, the open interest changed by 3915 which increased total open position to 12135
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1501.85, which was 41.55 higher than the previous day. The implied volatity was -, the open interest changed by -1290 which decreased total open position to 8205
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1460.3, which was 427.25 higher than the previous day. The implied volatity was -, the open interest changed by -1395 which decreased total open position to 9525
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1033.05, which was -296.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10950
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1329.35, which was 208.35 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 7935
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1121, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 8160
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1151.75, which was 136.90 higher than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 8460
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1014.85, which was -520.15 lower than the previous day. The implied volatity was -, the open interest changed by 5145 which increased total open position to 7200
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1535, which was -345.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 2025
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1880, which was -890.00 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 1905
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2770, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2770, which was -730.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1995
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3500, which was -164.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2025
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3664, which was 84.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2055
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3580, which was -80.40 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2040
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3660.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3660.4, which was 460.40 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2025
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3200, which was 395.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2804.9, which was 263.15 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2025
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2541.75, which was 465.20 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2040
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2076.55, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 2055
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2098.75, which was 218.75 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 2160
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1880, which was 115.80 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 2685
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1764.2, which was 305.90 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2925
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1458.3, which was -132.00 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 2970
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1590.3, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 3165
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1582.2, which was 192.65 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 3495
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1389.55, which was -436.95 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 3180
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1826.5, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1826.5, which was -122.20 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2670
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1948.7, which was 134.30 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 2715
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1814.4, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2910
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1824.65, which was 121.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2880
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1703.15, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2895
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1720, which was -47.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2910
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1767.65, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2895
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1775.95, which was 152.90 higher than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 2910
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1623.05, which was -56.95 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 645
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1680, which was 160.70 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 420
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1519.3, which was -148.05 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 345
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1667.35, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1631.6, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1631.6, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1631.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1631.6, which was -70.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1702, which was -1407.60 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 3109.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3109.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3109.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3109.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3109.6, which was 3109.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
BANKNIFTY 50800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 7.45 | -54.55 | 3,03,06,705 | 2,42,805 | 10,91,940 |
28 Oct | 51259.30 | 62 | -268.90 | 2,28,37,830 | 3,12,420 | 8,63,880 |
25 Oct | 50787.45 | 330.9 | 215.45 | 2,47,82,175 | 1,45,740 | 5,51,460 |
24 Oct | 51531.15 | 115.45 | -120.55 | 76,17,960 | 2,58,300 | 4,10,190 |
23 Oct | 51239.00 | 236 | -19.70 | 13,23,240 | 64,410 | 1,57,230 |
22 Oct | 51257.15 | 255.7 | 119.20 | 4,59,900 | 49,815 | 95,460 |
21 Oct | 51962.70 | 136.5 | 26.60 | 2,13,930 | 3,750 | 46,785 |
18 Oct | 52094.20 | 109.9 | -194.80 | 2,46,825 | 3,915 | 43,305 |
17 Oct | 51288.80 | 304.7 | 122.80 | 1,50,990 | -11,565 | 40,110 |
16 Oct | 51801.05 | 181.9 | 11.85 | 68,985 | 6,900 | 51,990 |
15 Oct | 51906.00 | 170.05 | -31.00 | 76,125 | 10,500 | 45,390 |
14 Oct | 51816.90 | 201.05 | -217.70 | 74,280 | 5,175 | 35,070 |
11 Oct | 51172.30 | 418.75 | 88.75 | 59,910 | 5,190 | 29,565 |
10 Oct | 51530.90 | 330 | -167.85 | 43,650 | -2,355 | 24,465 |
9 Oct | 51007.00 | 497.85 | -42.20 | 74,760 | 510 | 26,865 |
8 Oct | 51021.00 | 540.05 | -177.95 | 75,615 | 9,120 | 26,520 |
7 Oct | 50478.90 | 718 | 335.85 | 1,36,275 | -1,935 | 17,325 |
4 Oct | 51462.05 | 382.15 | 91.50 | 94,725 | 9,900 | 19,035 |
3 Oct | 51845.20 | 290.65 | 149.65 | 30,345 | 5,280 | 9,135 |
1 Oct | 52922.60 | 141 | -19.50 | 12,120 | -1,905 | 3,960 |
30 Sept | 52978.10 | 160.5 | 65.45 | 27,030 | 960 | 5,910 |
27 Sept | 53834.30 | 95.05 | 20.40 | 2,835 | -915 | 4,950 |
26 Sept | 54375.35 | 74.65 | -41.55 | 8,250 | 1,995 | 5,805 |
25 Sept | 54101.65 | 116.2 | -20.80 | 1,230 | -240 | 3,810 |
24 Sept | 53968.60 | 137 | -23.75 | 345 | -30 | 4,035 |
23 Sept | 54105.80 | 160.75 | -39.25 | 6,495 | -435 | 4,245 |
20 Sept | 53793.20 | 200 | -25.90 | 3,810 | -1,155 | 4,575 |
19 Sept | 53037.60 | 225.9 | -110.50 | 2,715 | 1,245 | 5,865 |
18 Sept | 52750.40 | 336.4 | -69.55 | 7,965 | 495 | 4,635 |
17 Sept | 52188.65 | 405.95 | 19.20 | 3,435 | 795 | 4,215 |
16 Sept | 52153.15 | 386.75 | -135.95 | 1,215 | 540 | 3,435 |
13 Sept | 51938.05 | 522.7 | -61.95 | 1,560 | -75 | 2,985 |
12 Sept | 51772.40 | 584.65 | -191.40 | 5,850 | 870 | 3,045 |
11 Sept | 51010.00 | 776.05 | 44.05 | 375 | 255 | 2,160 |
10 Sept | 51272.30 | 732 | -67.15 | 555 | 210 | 1,890 |
9 Sept | 51117.80 | 799.15 | -242.85 | 2,805 | 1,170 | 1,725 |
6 Sept | 50576.85 | 1042 | 345.95 | 660 | 435 | 540 |
5 Sept | 51473.05 | 696.05 | 0.00 | 0 | 105 | 0 |
4 Sept | 51400.25 | 696.05 | -746.45 | 105 | 0 | 0 |
3 Sept | 51689.10 | 1442.5 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 1442.5 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 1442.5 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 1442.5 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 1442.5 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 1442.5 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 1442.5 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 1442.5 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1442.5 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 1442.5 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 1442.5 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 1442.5 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 1442.5 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 1442.5 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1442.5 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1442.5 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1442.5 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1442.5 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1442.5 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1442.5 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1442.5 | 1442.50 | 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 50800 expiring on 30OCT2024
Delta for 50800 PE is -
Historical price for 50800 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 7.45, which was -54.55 lower than the previous day. The implied volatity was -, the open interest changed by 242805 which increased total open position to 1091940
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 62, which was -268.90 lower than the previous day. The implied volatity was -, the open interest changed by 312420 which increased total open position to 863880
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 330.9, which was 215.45 higher than the previous day. The implied volatity was -, the open interest changed by 145740 which increased total open position to 551460
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 115.45, which was -120.55 lower than the previous day. The implied volatity was -, the open interest changed by 258300 which increased total open position to 410190
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 236, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 64410 which increased total open position to 157230
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 255.7, which was 119.20 higher than the previous day. The implied volatity was -, the open interest changed by 49815 which increased total open position to 95460
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 136.5, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 46785
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 109.9, which was -194.80 lower than the previous day. The implied volatity was -, the open interest changed by 3915 which increased total open position to 43305
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 304.7, which was 122.80 higher than the previous day. The implied volatity was -, the open interest changed by -11565 which decreased total open position to 40110
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 181.9, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 51990
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 170.05, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 45390
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 201.05, which was -217.70 lower than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 35070
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 418.75, which was 88.75 higher than the previous day. The implied volatity was -, the open interest changed by 5190 which increased total open position to 29565
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 330, which was -167.85 lower than the previous day. The implied volatity was -, the open interest changed by -2355 which decreased total open position to 24465
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 497.85, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 26865
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 540.05, which was -177.95 lower than the previous day. The implied volatity was -, the open interest changed by 9120 which increased total open position to 26520
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 718, which was 335.85 higher than the previous day. The implied volatity was -, the open interest changed by -1935 which decreased total open position to 17325
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 382.15, which was 91.50 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 19035
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 290.65, which was 149.65 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 9135
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 141, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by -1905 which decreased total open position to 3960
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 160.5, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 5910
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 95.05, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by -915 which decreased total open position to 4950
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 74.65, which was -41.55 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 5805
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 116.2, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 3810
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 137, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 4035
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 160.75, which was -39.25 lower than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 4245
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 200, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by -1155 which decreased total open position to 4575
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 225.9, which was -110.50 lower than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 5865
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 336.4, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 4635
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 405.95, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 4215
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 386.75, which was -135.95 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 3435
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 522.7, which was -61.95 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2985
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 584.65, which was -191.40 lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 3045
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 776.05, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 2160
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 732, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 1890
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 799.15, which was -242.85 lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 1725
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1042, which was 345.95 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 540
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 696.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 696.05, which was -746.45 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, 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 1442.5, which was 1442.50 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