BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 51000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1305 | 812.80 | 84,84,405 | -2,81,670 | 6,66,480 | ||||
28 Oct | 51259.30 | 492.2 | 180.15 | 2,24,36,715 | -5,39,925 | 10,69,230 | ||||
|
||||||||||
25 Oct | 50787.45 | 312.05 | -509.15 | 3,46,37,790 | 11,99,340 | 16,09,155 | ||||
24 Oct | 51531.15 | 821.2 | 179.05 | 42,53,475 | -31,935 | 4,14,420 | ||||
23 Oct | 51239.00 | 642.15 | -68.85 | 24,88,995 | 1,74,540 | 5,30,235 | ||||
22 Oct | 51257.15 | 711 | -461.10 | 4,92,060 | 22,575 | 3,54,990 | ||||
21 Oct | 51962.70 | 1172.1 | -297.55 | 2,32,110 | -14,955 | 3,32,520 | ||||
18 Oct | 52094.20 | 1469.65 | 619.75 | 6,79,170 | -10,290 | 3,49,620 | ||||
17 Oct | 51288.80 | 849.9 | -408.10 | 5,97,120 | 50,205 | 3,62,580 | ||||
16 Oct | 51801.05 | 1258 | -97.95 | 1,24,320 | -3,135 | 3,41,505 | ||||
15 Oct | 51906.00 | 1355.95 | 31.05 | 1,79,745 | -25,230 | 3,44,550 | ||||
14 Oct | 51816.90 | 1324.9 | 439.95 | 3,20,985 | -28,140 | 3,70,755 | ||||
11 Oct | 51172.30 | 884.95 | -286.30 | 6,30,165 | 34,635 | 4,01,700 | ||||
10 Oct | 51530.90 | 1171.25 | 181.25 | 5,54,775 | -11,760 | 3,69,105 | ||||
9 Oct | 51007.00 | 990 | -50.00 | 13,87,845 | 50,805 | 4,15,485 | ||||
8 Oct | 51021.00 | 1040 | 160.00 | 10,15,350 | 80,070 | 3,70,860 | ||||
7 Oct | 50478.90 | 880 | -498.95 | 13,54,905 | 1,84,275 | 2,86,395 | ||||
4 Oct | 51462.05 | 1378.95 | -361.05 | 1,13,085 | 7,890 | 1,01,670 | ||||
3 Oct | 51845.20 | 1740 | -783.60 | 66,195 | -4,305 | 93,900 | ||||
1 Oct | 52922.60 | 2523.6 | -94.75 | 32,055 | -10,785 | 98,220 | ||||
30 Sept | 52978.10 | 2618.35 | -660.65 | 20,820 | -2,775 | 1,09,035 | ||||
27 Sept | 53834.30 | 3279 | -241.75 | 9,525 | -690 | 1,11,810 | ||||
26 Sept | 54375.35 | 3520.75 | 114.35 | 17,760 | 7,110 | 1,12,515 | ||||
25 Sept | 54101.65 | 3406.4 | -13.60 | 26,430 | 3,510 | 1,04,145 | ||||
24 Sept | 53968.60 | 3420 | -10.90 | 7,440 | 285 | 1,00,620 | ||||
23 Sept | 54105.80 | 3430.9 | 404.95 | 22,995 | -495 | 1,00,335 | ||||
20 Sept | 53793.20 | 3025.95 | 348.60 | 15,825 | -7,425 | 1,00,830 | ||||
19 Sept | 53037.60 | 2677.35 | 374.30 | 38,865 | -10,950 | 1,08,450 | ||||
18 Sept | 52750.40 | 2303.05 | 397.50 | 48,975 | -16,185 | 1,19,535 | ||||
17 Sept | 52188.65 | 1905.55 | -28.85 | 33,060 | 465 | 1,35,720 | ||||
16 Sept | 52153.15 | 1934.4 | 184.40 | 94,290 | -15,090 | 1,36,395 | ||||
13 Sept | 51938.05 | 1750 | 126.25 | 67,875 | -14,595 | 1,52,955 | ||||
12 Sept | 51772.40 | 1623.75 | 280.10 | 1,37,295 | -15,255 | 1,67,460 | ||||
11 Sept | 51010.00 | 1343.65 | -126.35 | 1,21,260 | 28,935 | 1,84,890 | ||||
10 Sept | 51272.30 | 1470 | 0.00 | 52,155 | 3,240 | 1,56,660 | ||||
9 Sept | 51117.80 | 1470 | 220.00 | 1,36,815 | 6,225 | 1,55,430 | ||||
6 Sept | 50576.85 | 1250 | -485.00 | 1,96,755 | 23,790 | 1,49,265 | ||||
5 Sept | 51473.05 | 1735 | 44.30 | 19,845 | 450 | 1,26,135 | ||||
4 Sept | 51400.25 | 1690.7 | -157.25 | 35,370 | 5,340 | 1,26,105 | ||||
3 Sept | 51689.10 | 1847.95 | 149.40 | 54,810 | 9,885 | 1,19,655 | ||||
2 Sept | 51439.55 | 1698.55 | 5.50 | 31,305 | 3,225 | 1,09,785 | ||||
30 Aug | 51351.00 | 1693.05 | 78.05 | 44,370 | 17,595 | 1,07,010 | ||||
29 Aug | 51152.75 | 1615 | 30.00 | 56,580 | 510 | 90,540 | ||||
28 Aug | 51143.85 | 1585 | -50.00 | 23,475 | 60 | 90,345 | ||||
27 Aug | 51278.75 | 1635 | -6.35 | 32,865 | 6,585 | 91,545 | ||||
26 Aug | 51148.10 | 1641.35 | 123.40 | 35,355 | 6,810 | 85,110 | ||||
23 Aug | 50933.45 | 1517.95 | -26.25 | 25,140 | 12,405 | 80,250 | ||||
22 Aug | 50985.70 | 1544.2 | 94.25 | 33,270 | 15,480 | 67,815 | ||||
21 Aug | 50685.55 | 1449.95 | -50.05 | 27,360 | 2,115 | 52,320 | ||||
20 Aug | 50803.15 | 1500 | 147.90 | 52,755 | 6,885 | 49,200 | ||||
19 Aug | 50368.35 | 1352.1 | -67.90 | 3,765 | 15 | 41,850 | ||||
16 Aug | 50516.90 | 1420 | 259.45 | 24,585 | 10,575 | 41,835 | ||||
14 Aug | 49727.30 | 1160.55 | -95.10 | 33,255 | 24,840 | 31,260 | ||||
13 Aug | 49831.85 | 1255.65 | -325.85 | 6,210 | 2,820 | 6,300 | ||||
12 Aug | 50577.95 | 1581.5 | 93.35 | 3,375 | 585 | 3,510 | ||||
9 Aug | 50484.50 | 1488.15 | 77.35 | 1,470 | 660 | 2,940 | ||||
8 Aug | 50156.70 | 1410.8 | -77.25 | 1,215 | 675 | 2,295 | ||||
7 Aug | 50119.00 | 1488.05 | 68.05 | 1,515 | 615 | 1,725 | ||||
6 Aug | 49748.30 | 1420 | -119.00 | 1,335 | 720 | 1,110 | ||||
5 Aug | 50092.10 | 1539 | -461.00 | 510 | 150 | 420 | ||||
2 Aug | 51350.15 | 2000 | -235.25 | 420 | 120 | 225 | ||||
1 Aug | 51602.60 | 2235.25 | 150 | 90 | 90 |
For Nifty Bank - strike price 51000 expiring on 30OCT2024
Delta for 51000 CE is -
Historical price for 51000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1305, which was 812.80 higher than the previous day. The implied volatity was -, the open interest changed by -281670 which decreased total open position to 666480
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 492.2, which was 180.15 higher than the previous day. The implied volatity was -, the open interest changed by -539925 which decreased total open position to 1069230
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 312.05, which was -509.15 lower than the previous day. The implied volatity was -, the open interest changed by 1199340 which increased total open position to 1609155
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 821.2, which was 179.05 higher than the previous day. The implied volatity was -, the open interest changed by -31935 which decreased total open position to 414420
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 642.15, which was -68.85 lower than the previous day. The implied volatity was -, the open interest changed by 174540 which increased total open position to 530235
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 711, which was -461.10 lower than the previous day. The implied volatity was -, the open interest changed by 22575 which increased total open position to 354990
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1172.1, which was -297.55 lower than the previous day. The implied volatity was -, the open interest changed by -14955 which decreased total open position to 332520
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1469.65, which was 619.75 higher than the previous day. The implied volatity was -, the open interest changed by -10290 which decreased total open position to 349620
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 849.9, which was -408.10 lower than the previous day. The implied volatity was -, the open interest changed by 50205 which increased total open position to 362580
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1258, which was -97.95 lower than the previous day. The implied volatity was -, the open interest changed by -3135 which decreased total open position to 341505
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1355.95, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by -25230 which decreased total open position to 344550
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1324.9, which was 439.95 higher than the previous day. The implied volatity was -, the open interest changed by -28140 which decreased total open position to 370755
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 884.95, which was -286.30 lower than the previous day. The implied volatity was -, the open interest changed by 34635 which increased total open position to 401700
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1171.25, which was 181.25 higher than the previous day. The implied volatity was -, the open interest changed by -11760 which decreased total open position to 369105
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 990, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 50805 which increased total open position to 415485
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1040, which was 160.00 higher than the previous day. The implied volatity was -, the open interest changed by 80070 which increased total open position to 370860
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 880, which was -498.95 lower than the previous day. The implied volatity was -, the open interest changed by 184275 which increased total open position to 286395
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1378.95, which was -361.05 lower than the previous day. The implied volatity was -, the open interest changed by 7890 which increased total open position to 101670
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1740, which was -783.60 lower than the previous day. The implied volatity was -, the open interest changed by -4305 which decreased total open position to 93900
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2523.6, which was -94.75 lower than the previous day. The implied volatity was -, the open interest changed by -10785 which decreased total open position to 98220
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2618.35, which was -660.65 lower than the previous day. The implied volatity was -, the open interest changed by -2775 which decreased total open position to 109035
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3279, which was -241.75 lower than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 111810
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3520.75, which was 114.35 higher than the previous day. The implied volatity was -, the open interest changed by 7110 which increased total open position to 112515
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3406.4, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 3510 which increased total open position to 104145
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3420, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 100620
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3430.9, which was 404.95 higher than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 100335
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3025.95, which was 348.60 higher than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 100830
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2677.35, which was 374.30 higher than the previous day. The implied volatity was -, the open interest changed by -10950 which decreased total open position to 108450
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2303.05, which was 397.50 higher than the previous day. The implied volatity was -, the open interest changed by -16185 which decreased total open position to 119535
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1905.55, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 135720
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1934.4, which was 184.40 higher than the previous day. The implied volatity was -, the open interest changed by -15090 which decreased total open position to 136395
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1750, which was 126.25 higher than the previous day. The implied volatity was -, the open interest changed by -14595 which decreased total open position to 152955
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1623.75, which was 280.10 higher than the previous day. The implied volatity was -, the open interest changed by -15255 which decreased total open position to 167460
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1343.65, which was -126.35 lower than the previous day. The implied volatity was -, the open interest changed by 28935 which increased total open position to 184890
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1470, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3240 which increased total open position to 156660
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1470, which was 220.00 higher than the previous day. The implied volatity was -, the open interest changed by 6225 which increased total open position to 155430
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1250, which was -485.00 lower than the previous day. The implied volatity was -, the open interest changed by 23790 which increased total open position to 149265
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1735, which was 44.30 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 126135
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1690.7, which was -157.25 lower than the previous day. The implied volatity was -, the open interest changed by 5340 which increased total open position to 126105
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1847.95, which was 149.40 higher than the previous day. The implied volatity was -, the open interest changed by 9885 which increased total open position to 119655
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1698.55, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 109785
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1693.05, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by 17595 which increased total open position to 107010
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1615, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 90540
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1585, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 90345
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1635, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 6585 which increased total open position to 91545
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1641.35, which was 123.40 higher than the previous day. The implied volatity was -, the open interest changed by 6810 which increased total open position to 85110
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1517.95, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 12405 which increased total open position to 80250
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1544.2, which was 94.25 higher than the previous day. The implied volatity was -, the open interest changed by 15480 which increased total open position to 67815
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1449.95, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 52320
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1500, which was 147.90 higher than the previous day. The implied volatity was -, the open interest changed by 6885 which increased total open position to 49200
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1352.1, which was -67.90 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 41850
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1420, which was 259.45 higher than the previous day. The implied volatity was -, the open interest changed by 10575 which increased total open position to 41835
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1160.55, which was -95.10 lower than the previous day. The implied volatity was -, the open interest changed by 24840 which increased total open position to 31260
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1255.65, which was -325.85 lower than the previous day. The implied volatity was -, the open interest changed by 2820 which increased total open position to 6300
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1581.5, which was 93.35 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 3510
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1488.15, which was 77.35 higher than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 2940
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1410.8, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 2295
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1488.05, which was 68.05 higher than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 1725
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1420, which was -119.00 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 1110
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1539, which was -461.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 420
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2000, which was -235.25 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 225
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 2235.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
BANKNIFTY 51000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 10.2 | -87.90 | 6,39,13,695 | 18,73,245 | 36,31,455 |
28 Oct | 51259.30 | 98.1 | -333.55 | 5,32,65,390 | 6,11,970 | 18,09,285 |
25 Oct | 50787.45 | 431.65 | 279.25 | 3,07,75,245 | -8,09,085 | 11,97,315 |
24 Oct | 51531.15 | 152.4 | -141.60 | 2,77,11,030 | 7,53,495 | 20,24,940 |
23 Oct | 51239.00 | 294 | -29.75 | 81,13,005 | 4,54,920 | 13,65,360 |
22 Oct | 51257.15 | 323.75 | 162.10 | 38,31,765 | 89,295 | 9,35,100 |
21 Oct | 51962.70 | 161.65 | 29.65 | 18,58,455 | 3,780 | 8,57,955 |
18 Oct | 52094.20 | 132 | -228.00 | 23,29,155 | 1,18,680 | 8,55,840 |
17 Oct | 51288.80 | 360 | 143.05 | 17,45,130 | -30,645 | 7,39,980 |
16 Oct | 51801.05 | 216.95 | 7.95 | 6,88,395 | 22,965 | 8,04,705 |
15 Oct | 51906.00 | 209 | -28.45 | 8,78,910 | 52,755 | 7,83,105 |
14 Oct | 51816.90 | 237.45 | -242.55 | 10,54,725 | -63,765 | 7,33,485 |
11 Oct | 51172.30 | 480 | 86.25 | 12,12,720 | 1,16,910 | 8,00,640 |
10 Oct | 51530.90 | 393.75 | -182.85 | 9,71,910 | -8,295 | 6,93,495 |
9 Oct | 51007.00 | 576.6 | -38.40 | 22,49,490 | 1,21,515 | 7,34,790 |
8 Oct | 51021.00 | 615 | -180.95 | 12,89,310 | 1,66,245 | 6,19,965 |
7 Oct | 50478.90 | 795.95 | 344.05 | 22,15,215 | 67,005 | 4,70,325 |
4 Oct | 51462.05 | 451.9 | 117.90 | 12,63,435 | -34,575 | 4,06,935 |
3 Oct | 51845.20 | 334 | 178.20 | 11,57,205 | 59,100 | 4,46,715 |
1 Oct | 52922.60 | 155.8 | -33.55 | 5,82,780 | 4,245 | 3,88,140 |
30 Sept | 52978.10 | 189.35 | 85.65 | 7,31,925 | 35,235 | 3,86,640 |
27 Sept | 53834.30 | 103.7 | 17.75 | 3,12,000 | 10,455 | 3,51,675 |
26 Sept | 54375.35 | 85.95 | -42.00 | 4,95,045 | 48,090 | 3,41,670 |
25 Sept | 54101.65 | 127.95 | -14.15 | 2,47,335 | 16,830 | 2,93,310 |
24 Sept | 53968.60 | 142.1 | -30.50 | 1,81,590 | 25,155 | 2,74,080 |
23 Sept | 54105.80 | 172.6 | -49.40 | 3,00,225 | 6,615 | 2,52,495 |
20 Sept | 53793.20 | 222 | -30.85 | 3,43,425 | -20,970 | 2,47,080 |
19 Sept | 53037.60 | 252.85 | -101.95 | 4,12,020 | 7,605 | 2,67,390 |
18 Sept | 52750.40 | 354.8 | -57.35 | 3,66,705 | 7,770 | 2,61,660 |
17 Sept | 52188.65 | 412.15 | -13.85 | 1,96,410 | -5,085 | 2,53,860 |
16 Sept | 52153.15 | 426 | -154.00 | 1,89,705 | 30,780 | 2,61,105 |
13 Sept | 51938.05 | 580 | -60.00 | 1,78,230 | 1,155 | 2,30,280 |
12 Sept | 51772.40 | 640 | -229.00 | 1,74,480 | 19,710 | 2,30,370 |
11 Sept | 51010.00 | 869 | 94.00 | 1,67,310 | 20,520 | 2,13,330 |
10 Sept | 51272.30 | 775 | -85.00 | 91,050 | 1,950 | 1,93,245 |
9 Sept | 51117.80 | 860 | -265.00 | 1,16,205 | -4,200 | 1,93,050 |
6 Sept | 50576.85 | 1125 | 395.45 | 1,54,170 | 38,655 | 1,97,145 |
5 Sept | 51473.05 | 729.55 | -53.45 | 87,855 | 8,760 | 1,60,140 |
4 Sept | 51400.25 | 783 | 97.90 | 74,400 | 14,220 | 1,51,350 |
3 Sept | 51689.10 | 685.1 | -55.90 | 90,270 | 25,860 | 1,38,330 |
2 Sept | 51439.55 | 741 | -1.45 | 45,990 | 1,515 | 1,12,440 |
30 Aug | 51351.00 | 742.45 | -76.45 | 58,815 | 19,050 | 1,11,000 |
29 Aug | 51152.75 | 818.9 | -27.60 | 44,640 | 17,835 | 92,355 |
28 Aug | 51143.85 | 846.5 | 21.15 | 34,275 | 4,935 | 75,000 |
27 Aug | 51278.75 | 825.35 | -29.65 | 34,920 | 9,750 | 70,110 |
26 Aug | 51148.10 | 855 | -92.95 | 44,520 | 11,115 | 61,455 |
23 Aug | 50933.45 | 947.95 | 17.95 | 26,115 | 11,100 | 50,490 |
22 Aug | 50985.70 | 930 | -85.00 | 25,095 | 11,955 | 39,300 |
21 Aug | 50685.55 | 1015 | -4.00 | 19,845 | -645 | 26,895 |
20 Aug | 50803.15 | 1019 | -188.10 | 27,570 | 8,250 | 27,600 |
19 Aug | 50368.35 | 1207.1 | 33.80 | 3,630 | 45 | 19,470 |
16 Aug | 50516.90 | 1173.3 | -383.35 | 18,990 | 9,660 | 19,425 |
14 Aug | 49727.30 | 1556.65 | 57.90 | 5,715 | 3,525 | 9,900 |
13 Aug | 49831.85 | 1498.75 | 245.75 | 3,420 | 60 | 6,615 |
12 Aug | 50577.95 | 1253 | -75.35 | 3,765 | 1,380 | 6,585 |
9 Aug | 50484.50 | 1328.35 | -271.65 | 6,720 | 3,120 | 5,205 |
8 Aug | 50156.70 | 1600 | 84.80 | 930 | 360 | 2,085 |
7 Aug | 50119.00 | 1515.2 | -284.80 | 2,640 | 375 | 1,725 |
6 Aug | 49748.30 | 1800 | 114.95 | 945 | 360 | 1,380 |
5 Aug | 50092.10 | 1685.05 | 619.35 | 2,490 | 600 | 1,035 |
2 Aug | 51350.15 | 1065.7 | 174.70 | 660 | 345 | 405 |
1 Aug | 51602.60 | 891.00 | 75 | 45 | 45 |
For Nifty Bank - strike price 51000 expiring on 30OCT2024
Delta for 51000 PE is -
Historical price for 51000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 10.2, which was -87.90 lower than the previous day. The implied volatity was -, the open interest changed by 1873245 which increased total open position to 3631455
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 98.1, which was -333.55 lower than the previous day. The implied volatity was -, the open interest changed by 611970 which increased total open position to 1809285
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 431.65, which was 279.25 higher than the previous day. The implied volatity was -, the open interest changed by -809085 which decreased total open position to 1197315
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 152.4, which was -141.60 lower than the previous day. The implied volatity was -, the open interest changed by 753495 which increased total open position to 2024940
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 294, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 454920 which increased total open position to 1365360
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 323.75, which was 162.10 higher than the previous day. The implied volatity was -, the open interest changed by 89295 which increased total open position to 935100
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 161.65, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by 3780 which increased total open position to 857955
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 132, which was -228.00 lower than the previous day. The implied volatity was -, the open interest changed by 118680 which increased total open position to 855840
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 360, which was 143.05 higher than the previous day. The implied volatity was -, the open interest changed by -30645 which decreased total open position to 739980
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 216.95, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 22965 which increased total open position to 804705
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 209, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 52755 which increased total open position to 783105
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 237.45, which was -242.55 lower than the previous day. The implied volatity was -, the open interest changed by -63765 which decreased total open position to 733485
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 480, which was 86.25 higher than the previous day. The implied volatity was -, the open interest changed by 116910 which increased total open position to 800640
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 393.75, which was -182.85 lower than the previous day. The implied volatity was -, the open interest changed by -8295 which decreased total open position to 693495
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 576.6, which was -38.40 lower than the previous day. The implied volatity was -, the open interest changed by 121515 which increased total open position to 734790
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 615, which was -180.95 lower than the previous day. The implied volatity was -, the open interest changed by 166245 which increased total open position to 619965
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 795.95, which was 344.05 higher than the previous day. The implied volatity was -, the open interest changed by 67005 which increased total open position to 470325
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 451.9, which was 117.90 higher than the previous day. The implied volatity was -, the open interest changed by -34575 which decreased total open position to 406935
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 334, which was 178.20 higher than the previous day. The implied volatity was -, the open interest changed by 59100 which increased total open position to 446715
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 155.8, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by 4245 which increased total open position to 388140
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 189.35, which was 85.65 higher than the previous day. The implied volatity was -, the open interest changed by 35235 which increased total open position to 386640
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 103.7, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 10455 which increased total open position to 351675
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 85.95, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 48090 which increased total open position to 341670
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 127.95, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 16830 which increased total open position to 293310
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 142.1, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 25155 which increased total open position to 274080
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 172.6, which was -49.40 lower than the previous day. The implied volatity was -, the open interest changed by 6615 which increased total open position to 252495
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 222, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by -20970 which decreased total open position to 247080
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 252.85, which was -101.95 lower than the previous day. The implied volatity was -, the open interest changed by 7605 which increased total open position to 267390
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 354.8, which was -57.35 lower than the previous day. The implied volatity was -, the open interest changed by 7770 which increased total open position to 261660
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 412.15, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -5085 which decreased total open position to 253860
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 426, which was -154.00 lower than the previous day. The implied volatity was -, the open interest changed by 30780 which increased total open position to 261105
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 580, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 230280
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 640, which was -229.00 lower than the previous day. The implied volatity was -, the open interest changed by 19710 which increased total open position to 230370
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 869, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by 20520 which increased total open position to 213330
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 775, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 193245
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 860, which was -265.00 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 193050
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1125, which was 395.45 higher than the previous day. The implied volatity was -, the open interest changed by 38655 which increased total open position to 197145
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 729.55, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 8760 which increased total open position to 160140
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 783, which was 97.90 higher than the previous day. The implied volatity was -, the open interest changed by 14220 which increased total open position to 151350
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 685.1, which was -55.90 lower than the previous day. The implied volatity was -, the open interest changed by 25860 which increased total open position to 138330
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 741, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 112440
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 742.45, which was -76.45 lower than the previous day. The implied volatity was -, the open interest changed by 19050 which increased total open position to 111000
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 818.9, which was -27.60 lower than the previous day. The implied volatity was -, the open interest changed by 17835 which increased total open position to 92355
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 846.5, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 4935 which increased total open position to 75000
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 825.35, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 70110
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 855, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 11115 which increased total open position to 61455
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 947.95, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 50490
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 930, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by 11955 which increased total open position to 39300
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1015, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -645 which decreased total open position to 26895
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1019, which was -188.10 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 27600
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1207.1, which was 33.80 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 19470
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1173.3, which was -383.35 lower than the previous day. The implied volatity was -, the open interest changed by 9660 which increased total open position to 19425
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1556.65, which was 57.90 higher than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 9900
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1498.75, which was 245.75 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 6615
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1253, which was -75.35 lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 6585
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1328.35, which was -271.65 lower than the previous day. The implied volatity was -, the open interest changed by 3120 which increased total open position to 5205
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1600, which was 84.80 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 2085
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1515.2, which was -284.80 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1725
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1800, which was 114.95 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1380
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1685.05, which was 619.35 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1035
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1065.7, which was 174.70 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 405
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 891.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45