BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 50900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1408.3 | 828.70 | 13,23,315 | -33,765 | 3,09,315 | ||||
28 Oct | 51259.30 | 579.6 | 221.80 | 49,24,800 | -2,28,330 | 3,45,720 | ||||
25 Oct | 50787.45 | 357.8 | -551.95 | 1,57,06,980 | 5,33,115 | 5,74,050 | ||||
24 Oct | 51531.15 | 909.75 | 198.20 | 5,01,360 | 9,015 | 41,655 | ||||
23 Oct | 51239.00 | 711.55 | -87.50 | 1,95,915 | 23,670 | 32,490 | ||||
22 Oct | 51257.15 | 799.05 | -460.95 | 9,000 | -960 | 8,865 | ||||
21 Oct | 51962.70 | 1260 | -301.20 | 7,155 | 45 | 9,375 | ||||
18 Oct | 52094.20 | 1561.2 | 638.90 | 18,000 | -1,755 | 9,345 | ||||
17 Oct | 51288.80 | 922.3 | -427.45 | 15,030 | 2,370 | 11,100 | ||||
16 Oct | 51801.05 | 1349.75 | -77.80 | 795 | -300 | 8,730 | ||||
15 Oct | 51906.00 | 1427.55 | 46.20 | 1,065 | -75 | 8,955 | ||||
14 Oct | 51816.90 | 1381.35 | 435.90 | 5,205 | -1,020 | 9,030 | ||||
11 Oct | 51172.30 | 945.45 | -307.20 | 17,430 | 3,090 | 10,605 | ||||
10 Oct | 51530.90 | 1252.65 | 198.95 | 8,280 | -1,815 | 7,530 | ||||
9 Oct | 51007.00 | 1053.7 | -77.10 | 25,215 | -1,110 | 9,405 | ||||
8 Oct | 51021.00 | 1130.8 | 205.90 | 45,345 | -375 | 9,585 | ||||
7 Oct | 50478.90 | 924.9 | -616.40 | 51,660 | 7,275 | 9,300 | ||||
4 Oct | 51462.05 | 1541.3 | -300.95 | 495 | 15 | 1,710 | ||||
3 Oct | 51845.20 | 1842.25 | -823.65 | 1,980 | -210 | 1,695 | ||||
1 Oct | 52922.60 | 2665.9 | 0.00 | 15 | 0 | 1,905 | ||||
30 Sept | 52978.10 | 2665.9 | -1074.10 | 75 | 0 | 1,935 | ||||
27 Sept | 53834.30 | 3740 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 3740 | 187.10 | 15 | 0 | 1,935 | ||||
25 Sept | 54101.65 | 3552.9 | 102.90 | 30 | 15 | 1,950 | ||||
24 Sept | 53968.60 | 3450 | 0.00 | 0 | -30 | 0 | ||||
23 Sept | 54105.80 | 3450 | 300.00 | 90 | -45 | 1,920 | ||||
20 Sept | 53793.20 | 3150 | 349.50 | 105 | 0 | 1,980 | ||||
19 Sept | 53037.60 | 2800.5 | 290.50 | 1,155 | 555 | 2,010 | ||||
18 Sept | 52750.40 | 2510 | 519.55 | 135 | 15 | 1,485 | ||||
17 Sept | 52188.65 | 1990.45 | 10.35 | 15 | 0 | 1,470 | ||||
16 Sept | 52153.15 | 1980.1 | 151.65 | 450 | -150 | 1,470 | ||||
13 Sept | 51938.05 | 1828.45 | 173.10 | 330 | -105 | 1,650 | ||||
12 Sept | 51772.40 | 1655.35 | 265.45 | 2,595 | -15 | 1,785 | ||||
11 Sept | 51010.00 | 1389.9 | -165.10 | 705 | 75 | 1,845 | ||||
10 Sept | 51272.30 | 1555 | 39.25 | 210 | -15 | 1,770 | ||||
9 Sept | 51117.80 | 1515.75 | 184.10 | 2,925 | 15 | 1,785 | ||||
6 Sept | 50576.85 | 1331.65 | -443.90 | 4,155 | 1,515 | 1,725 | ||||
5 Sept | 51473.05 | 1775.55 | 0.00 | 0 | 15 | 0 | ||||
4 Sept | 51400.25 | 1775.55 | 0.55 | 75 | 0 | 195 | ||||
3 Sept | 51689.10 | 1775 | 50.00 | 15 | 0 | 180 | ||||
2 Sept | 51439.55 | 1725 | -25.00 | 30 | 0 | 180 | ||||
30 Aug | 51351.00 | 1750 | 135.40 | 225 | -180 | 195 | ||||
29 Aug | 51152.75 | 1614.6 | -135.40 | 450 | 195 | 360 | ||||
|
||||||||||
28 Aug | 51143.85 | 1750 | 0.00 | 0 | 60 | 0 | ||||
27 Aug | 51278.75 | 1750 | -9.35 | 150 | 75 | 180 | ||||
26 Aug | 51148.10 | 1759.35 | 179.35 | 45 | 15 | 120 | ||||
23 Aug | 50933.45 | 1580 | -45.65 | 30 | 0 | 75 | ||||
22 Aug | 50985.70 | 1625.65 | 58.60 | 105 | 60 | 75 | ||||
21 Aug | 50685.55 | 1567.05 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 1567.05 | 143.80 | 30 | 15 | 30 | ||||
19 Aug | 50368.35 | 1423.25 | -1627.85 | 15 | 0 | 0 | ||||
16 Aug | 50516.90 | 3051.1 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 3051.1 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 3051.1 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 3051.1 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 3051.1 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 3051.1 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 3051.1 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 3051.1 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 3051.1 | 3051.10 | 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 50900 expiring on 30OCT2024
Delta for 50900 CE is -
Historical price for 50900 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1408.3, which was 828.70 higher than the previous day. The implied volatity was -, the open interest changed by -33765 which decreased total open position to 309315
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 579.6, which was 221.80 higher than the previous day. The implied volatity was -, the open interest changed by -228330 which decreased total open position to 345720
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 357.8, which was -551.95 lower than the previous day. The implied volatity was -, the open interest changed by 533115 which increased total open position to 574050
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 909.75, which was 198.20 higher than the previous day. The implied volatity was -, the open interest changed by 9015 which increased total open position to 41655
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 711.55, which was -87.50 lower than the previous day. The implied volatity was -, the open interest changed by 23670 which increased total open position to 32490
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 799.05, which was -460.95 lower than the previous day. The implied volatity was -, the open interest changed by -960 which decreased total open position to 8865
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1260, which was -301.20 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 9375
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1561.2, which was 638.90 higher than the previous day. The implied volatity was -, the open interest changed by -1755 which decreased total open position to 9345
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 922.3, which was -427.45 lower than the previous day. The implied volatity was -, the open interest changed by 2370 which increased total open position to 11100
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1349.75, which was -77.80 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 8730
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1427.55, which was 46.20 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 8955
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1381.35, which was 435.90 higher than the previous day. The implied volatity was -, the open interest changed by -1020 which decreased total open position to 9030
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 945.45, which was -307.20 lower than the previous day. The implied volatity was -, the open interest changed by 3090 which increased total open position to 10605
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1252.65, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by -1815 which decreased total open position to 7530
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1053.7, which was -77.10 lower than the previous day. The implied volatity was -, the open interest changed by -1110 which decreased total open position to 9405
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1130.8, which was 205.90 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 9585
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 924.9, which was -616.40 lower than the previous day. The implied volatity was -, the open interest changed by 7275 which increased total open position to 9300
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1541.3, which was -300.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1710
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1842.25, which was -823.65 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 1695
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2665.9, 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 1905
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2665.9, which was -1074.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1935
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3740, 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 3740, which was 187.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1935
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3552.9, which was 102.90 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1950
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3450, which was 300.00 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1920
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3150, which was 349.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1980
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2800.5, which was 290.50 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 2010
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2510, which was 519.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1485
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1990.45, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1470
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1980.1, which was 151.65 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1470
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1828.45, which was 173.10 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 1650
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1655.35, which was 265.45 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1785
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1389.9, which was -165.10 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1845
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1555, which was 39.25 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1770
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1515.75, which was 184.10 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1785
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1331.65, which was -443.90 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 1725
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1775.55, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1775.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1775, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1725, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1750, which was 135.40 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 195
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1614.6, which was -135.40 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 360
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1750, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 180
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1759.35, which was 179.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 120
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1580, which was -45.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1625.65, which was 58.60 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 75
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1567.05, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1567.05, which was 143.80 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1423.25, which was -1627.85 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 3051.1, 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 3051.1, 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 3051.1, 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 3051.1, 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 3051.1, 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 3051.1, 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 3051.1, 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 3051.1, 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 3051.1, which was 3051.10 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 50900 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 8.55 | -71.05 | 2,45,45,070 | 3,11,805 | 10,37,190 |
28 Oct | 51259.30 | 79.6 | -300.30 | 2,09,23,695 | 3,16,545 | 7,44,825 |
25 Oct | 50787.45 | 379.9 | 248.70 | 1,56,06,450 | 70,500 | 4,28,280 |
24 Oct | 51531.15 | 131.2 | -130.95 | 77,72,715 | 2,25,255 | 3,60,495 |
23 Oct | 51239.00 | 262.15 | -24.10 | 13,08,270 | 75,435 | 1,35,555 |
22 Oct | 51257.15 | 286.25 | 134.60 | 3,07,725 | 22,335 | 59,940 |
21 Oct | 51962.70 | 151.65 | 29.00 | 1,47,600 | -2,655 | 37,530 |
18 Oct | 52094.20 | 122.65 | -210.50 | 2,25,990 | 6,510 | 40,515 |
17 Oct | 51288.80 | 333.15 | 133.65 | 1,17,090 | -2,385 | 34,110 |
16 Oct | 51801.05 | 199.5 | 9.45 | 32,100 | 4,635 | 37,470 |
15 Oct | 51906.00 | 190.05 | -31.80 | 47,190 | 480 | 32,760 |
14 Oct | 51816.90 | 221.85 | -203.55 | 57,120 | 2,850 | 32,355 |
11 Oct | 51172.30 | 425.4 | 81.00 | 54,060 | 8,715 | 29,610 |
10 Oct | 51530.90 | 344.4 | -198.60 | 37,755 | -570 | 20,850 |
9 Oct | 51007.00 | 543 | -40.65 | 65,580 | 2,865 | 21,855 |
8 Oct | 51021.00 | 583.65 | -195.50 | 83,340 | 2,280 | 18,990 |
7 Oct | 50478.90 | 779.15 | 326.05 | 1,28,895 | 6,195 | 16,710 |
4 Oct | 51462.05 | 453.1 | 153.10 | 63,255 | 3,525 | 10,530 |
3 Oct | 51845.20 | 300 | 149.15 | 36,630 | 2,850 | 7,125 |
1 Oct | 52922.60 | 150.85 | -21.90 | 12,585 | -135 | 3,795 |
30 Sept | 52978.10 | 172.75 | 74.45 | 2,550 | 105 | 3,885 |
27 Sept | 53834.30 | 98.3 | 20.05 | 135 | -15 | 3,765 |
26 Sept | 54375.35 | 78.25 | -44.00 | 3,675 | -495 | 3,705 |
25 Sept | 54101.65 | 122.25 | -33.80 | 1,125 | -195 | 4,245 |
24 Sept | 53968.60 | 156.05 | -12.25 | 300 | -15 | 4,395 |
23 Sept | 54105.80 | 168.3 | -46.50 | 5,235 | 360 | 4,410 |
20 Sept | 53793.20 | 214.8 | -25.20 | 1,935 | 105 | 4,380 |
19 Sept | 53037.60 | 240 | -97.40 | 4,590 | 90 | 4,410 |
18 Sept | 52750.40 | 337.4 | -52.05 | 4,635 | -45 | 4,320 |
17 Sept | 52188.65 | 389.45 | -17.90 | 1,605 | 15 | 4,365 |
16 Sept | 52153.15 | 407.35 | -145.65 | 3,720 | 1,290 | 4,365 |
13 Sept | 51938.05 | 553 | -68.35 | 1,530 | 45 | 3,060 |
12 Sept | 51772.40 | 621.35 | -201.45 | 4,005 | 1,140 | 3,030 |
11 Sept | 51010.00 | 822.8 | 85.90 | 1,305 | 435 | 1,890 |
10 Sept | 51272.30 | 736.9 | -102.95 | 1,950 | -900 | 1,575 |
9 Sept | 51117.80 | 839.85 | -242.65 | 1,020 | 120 | 2,460 |
6 Sept | 50576.85 | 1082.5 | 393.55 | 5,925 | 2,070 | 2,370 |
5 Sept | 51473.05 | 688.95 | -51.60 | 195 | 15 | 300 |
4 Sept | 51400.25 | 740.55 | 100.55 | 150 | 105 | 300 |
3 Sept | 51689.10 | 640 | -95.45 | 195 | 30 | 165 |
2 Sept | 51439.55 | 735.45 | 55.00 | 60 | 15 | 105 |
30 Aug | 51351.00 | 680.45 | -133.65 | 60 | 15 | 75 |
29 Aug | 51152.75 | 814.1 | -195.30 | 60 | 0 | 45 |
28 Aug | 51143.85 | 1009.4 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 1009.4 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 1009.4 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 1009.4 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1009.4 | 0.00 | 0 | 15 | 0 |
21 Aug | 50685.55 | 1009.4 | 57.80 | 30 | 15 | 45 |
20 Aug | 50803.15 | 951.6 | -530.60 | 30 | 15 | 15 |
19 Aug | 50368.35 | 1482.2 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 1482.2 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 1482.2 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1482.2 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1482.2 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1482.2 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1482.2 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1482.2 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1482.2 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1482.2 | 1482.20 | 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 50900 expiring on 30OCT2024
Delta for 50900 PE is -
Historical price for 50900 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 8.55, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 311805 which increased total open position to 1037190
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 79.6, which was -300.30 lower than the previous day. The implied volatity was -, the open interest changed by 316545 which increased total open position to 744825
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 379.9, which was 248.70 higher than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 428280
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 131.2, which was -130.95 lower than the previous day. The implied volatity was -, the open interest changed by 225255 which increased total open position to 360495
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 262.15, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 75435 which increased total open position to 135555
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 286.25, which was 134.60 higher than the previous day. The implied volatity was -, the open interest changed by 22335 which increased total open position to 59940
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 151.65, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -2655 which decreased total open position to 37530
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 122.65, which was -210.50 lower than the previous day. The implied volatity was -, the open interest changed by 6510 which increased total open position to 40515
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 333.15, which was 133.65 higher than the previous day. The implied volatity was -, the open interest changed by -2385 which decreased total open position to 34110
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 199.5, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 4635 which increased total open position to 37470
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 190.05, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 32760
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 221.85, which was -203.55 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 32355
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 425.4, which was 81.00 higher than the previous day. The implied volatity was -, the open interest changed by 8715 which increased total open position to 29610
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 344.4, which was -198.60 lower than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 20850
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 543, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 2865 which increased total open position to 21855
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 583.65, which was -195.50 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 18990
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 779.15, which was 326.05 higher than the previous day. The implied volatity was -, the open interest changed by 6195 which increased total open position to 16710
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 453.1, which was 153.10 higher than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 10530
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 300, which was 149.15 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 7125
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 150.85, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 3795
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 172.75, which was 74.45 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 3885
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 98.3, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 3765
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 78.25, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 3705
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 122.25, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 4245
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 156.05, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 4395
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 168.3, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 4410
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 214.8, which was -25.20 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 4380
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 240, which was -97.40 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 4410
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 337.4, which was -52.05 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 4320
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 389.45, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 4365
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 407.35, which was -145.65 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 4365
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 553, which was -68.35 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 3060
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 621.35, which was -201.45 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 3030
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 822.8, which was 85.90 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 1890
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 736.9, which was -102.95 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 1575
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 839.85, which was -242.65 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 2460
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1082.5, which was 393.55 higher than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 2370
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 688.95, which was -51.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 300
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 740.55, which was 100.55 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 300
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 640, which was -95.45 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 165
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 735.45, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 680.45, which was -133.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 75
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 814.1, which was -195.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1009.4, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1009.4, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1009.4, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1009.4, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1009.4, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1009.4, which was 57.80 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 951.6, which was -530.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1482.2, 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 1482.2, 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 1482.2, 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 1482.2, 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 1482.2, 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 1482.2, 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 1482.2, 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 1482.2, 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 1482.2, 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 1482.2, which was 1482.20 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