BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 51000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 1766.55 | 404.55 | 3,48,615 | 62,070 | 3,46,530 | ||||
| 17 Sept | 52188.65 | 1362 | 3.55 | 1,76,460 | -8,580 | 2,83,590 | ||||
| 16 Sept | 52153.15 | 1358.45 | 277.45 | 3,09,750 | -71,085 | 2,93,805 | ||||
| 13 Sept | 51938.05 | 1081 | 116.55 | 5,78,295 | -30,330 | 3,66,045 | ||||
| 12 Sept | 51772.40 | 964.45 | 332.45 | 16,48,965 | -1,43,985 | 3,97,410 | ||||
| 11 Sept | 51010.00 | 632 | -145.00 | 14,64,045 | 92,475 | 5,46,525 | ||||
| 10 Sept | 51272.30 | 777 | -13.00 | 10,83,795 | -20,160 | 4,92,195 | ||||
| 9 Sept | 51117.80 | 790 | 202.75 | 16,14,180 | -51,975 | 5,22,015 | ||||
| 6 Sept | 50576.85 | 587.25 | -493.75 | 18,97,185 | 2,64,660 | 5,75,685 | ||||
| 5 Sept | 51473.05 | 1081 | 30.00 | 3,25,305 | -19,815 | 3,11,100 | ||||
| 4 Sept | 51400.25 | 1051 | -168.00 | 3,17,040 | 13,605 | 3,30,495 | ||||
| 3 Sept | 51689.10 | 1219 | 126.75 | 3,37,185 | -21,315 | 3,17,265 | ||||
| 2 Sept | 51439.55 | 1092.25 | -34.75 | 3,52,470 | -42,390 | 3,39,675 | ||||
| 30 Aug | 51351.00 | 1127 | 91.00 | 4,25,685 | -61,320 | 3,88,095 | ||||
| 29 Aug | 51152.75 | 1036 | 31.00 | 8,32,710 | 25,845 | 4,52,190 | ||||
| 28 Aug | 51143.85 | 1005 | -62.00 | 5,21,625 | 29,610 | 4,25,625 | ||||
| 27 Aug | 51278.75 | 1067 | -8.00 | 6,40,785 | -1,575 | 3,95,520 | ||||
| 26 Aug | 51148.10 | 1075 | 99.00 | 4,70,820 | -23,925 | 3,97,755 | ||||
| 23 Aug | 50933.45 | 976 | -41.95 | 4,54,620 | 14,610 | 4,24,845 | ||||
| 22 Aug | 50985.70 | 1017.95 | 92.95 | 5,67,900 | 94,215 | 4,09,725 | ||||
| 21 Aug | 50685.55 | 925 | -47.05 | 5,68,755 | 86,835 | 3,15,960 | ||||
| 20 Aug | 50803.15 | 972.05 | 95.05 | 4,73,130 | 39,075 | 2,50,905 | ||||
| 19 Aug | 50368.35 | 877 | -68.00 | 2,11,035 | 12,870 | 2,12,370 | ||||
| 16 Aug | 50516.90 | 945 | 202.50 | 3,89,790 | 30,720 | 2,00,565 | ||||
| 14 Aug | 49727.30 | 742.5 | -81.50 | 1,97,940 | 15,750 | 1,70,175 | ||||
| 13 Aug | 49831.85 | 824 | -300.00 | 2,13,765 | 50,130 | 1,54,200 | ||||
| 12 Aug | 50577.95 | 1124 | 73.60 | 1,14,300 | 7,005 | 1,03,935 | ||||
| 9 Aug | 50484.50 | 1050.4 | 103.30 | 1,06,260 | 31,380 | 96,705 | ||||
| 8 Aug | 50156.70 | 947.1 | -92.90 | 82,680 | -4,020 | 65,370 | ||||
| 7 Aug | 50119.00 | 1040 | 82.00 | 63,120 | 10,725 | 69,570 | ||||
| 6 Aug | 49748.30 | 958 | -142.00 | 1,02,480 | -12,270 | 59,145 | ||||
| 5 Aug | 50092.10 | 1100 | -530.00 | 1,50,510 | 12,450 | 70,860 | ||||
| 2 Aug | 51350.15 | 1630 | -157.25 | 38,925 | 20,160 | 58,440 | ||||
| 1 Aug | 51564.00 | 1787.25 | -36.85 | 6,345 | 930 | 38,280 | ||||
| 31 Jul | 51553.40 | 1824.1 | 40.45 | 8,715 | -2,445 | 37,665 | ||||
| 30 Jul | 51499.30 | 1783.65 | 46.90 | 15,540 | 1,020 | 40,290 | ||||
| 29 Jul | 51406.25 | 1736.75 | 114.75 | 57,900 | 270 | 39,270 | ||||
| 26 Jul | 51295.95 | 1622 | 151.70 | 55,800 | 12,060 | 39,000 | ||||
| 25 Jul | 50888.75 | 1470.3 | -287.70 | 24,570 | 10,815 | 26,940 | ||||
| 24 Jul | 51317.00 | 1758 | -294.90 | 26,775 | -450 | 16,125 | ||||
| 23 Jul | 51778.30 | 2052.9 | -420.40 | 8,730 | 855 | 16,575 | ||||
|
|
||||||||||
| 22 Jul | 52280.40 | 2473.3 | -11.70 | 1,470 | 300 | 15,720 | ||||
| 19 Jul | 52265.60 | 2485 | -235.00 | 1,275 | 345 | 15,420 | ||||
| 18 Jul | 52620.70 | 2720 | 130.95 | 870 | -45 | 15,075 | ||||
| 16 Jul | 52396.80 | 2589.05 | -120.95 | 360 | 90 | 15,120 | ||||
| 15 Jul | 52455.90 | 2710 | 121.95 | 555 | 75 | 15,030 | ||||
| 12 Jul | 52278.90 | 2588.05 | -0.95 | 2,220 | 225 | 14,955 | ||||
| 11 Jul | 52270.65 | 2589 | 44.00 | 3,135 | 1,215 | 14,730 | ||||
| 10 Jul | 52189.30 | 2545 | -190.00 | 2,370 | 270 | 13,515 | ||||
| 9 Jul | 52568.80 | 2735 | 40.80 | 750 | 420 | 13,245 | ||||
| 8 Jul | 52425.80 | 2694.2 | -105.80 | 4,215 | 2,670 | 12,825 | ||||
| 5 Jul | 52660.35 | 2800 | -325.80 | 1,020 | 285 | 10,155 | ||||
| 4 Jul | 53103.70 | 3125.8 | -24.20 | 945 | -285 | 9,870 | ||||
| 3 Jul | 53089.25 | 3150 | 531.00 | 1,005 | -585 | 10,155 | ||||
| 2 Jul | 52168.10 | 2619 | -394.15 | 2,115 | 585 | 10,740 | ||||
| 27 Jun | 52811.30 | 3013.15 | 2,025 | 135 | 10,050 | |||||
For Nifty Bank - strike price 51000 expiring on 25SEP2024
Delta for 51000 CE is -
Historical price for 51000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1766.55, which was 404.55 higher than the previous day. The implied volatity was -, the open interest changed by 62070 which increased total open position to 346530
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1362, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -8580 which decreased total open position to 283590
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1358.45, which was 277.45 higher than the previous day. The implied volatity was -, the open interest changed by -71085 which decreased total open position to 293805
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1081, which was 116.55 higher than the previous day. The implied volatity was -, the open interest changed by -30330 which decreased total open position to 366045
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 964.45, which was 332.45 higher than the previous day. The implied volatity was -, the open interest changed by -143985 which decreased total open position to 397410
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 632, which was -145.00 lower than the previous day. The implied volatity was -, the open interest changed by 92475 which increased total open position to 546525
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 777, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -20160 which decreased total open position to 492195
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 790, which was 202.75 higher than the previous day. The implied volatity was -, the open interest changed by -51975 which decreased total open position to 522015
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 587.25, which was -493.75 lower than the previous day. The implied volatity was -, the open interest changed by 264660 which increased total open position to 575685
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1081, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -19815 which decreased total open position to 311100
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1051, which was -168.00 lower than the previous day. The implied volatity was -, the open interest changed by 13605 which increased total open position to 330495
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1219, which was 126.75 higher than the previous day. The implied volatity was -, the open interest changed by -21315 which decreased total open position to 317265
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1092.25, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by -42390 which decreased total open position to 339675
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1127, which was 91.00 higher than the previous day. The implied volatity was -, the open interest changed by -61320 which decreased total open position to 388095
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1036, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 25845 which increased total open position to 452190
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1005, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 29610 which increased total open position to 425625
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1067, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 395520
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1075, which was 99.00 higher than the previous day. The implied volatity was -, the open interest changed by -23925 which decreased total open position to 397755
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 976, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 14610 which increased total open position to 424845
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1017.95, which was 92.95 higher than the previous day. The implied volatity was -, the open interest changed by 94215 which increased total open position to 409725
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 925, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 86835 which increased total open position to 315960
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 972.05, which was 95.05 higher than the previous day. The implied volatity was -, the open interest changed by 39075 which increased total open position to 250905
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 877, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 12870 which increased total open position to 212370
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 945, which was 202.50 higher than the previous day. The implied volatity was -, the open interest changed by 30720 which increased total open position to 200565
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 742.5, which was -81.50 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 170175
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 824, which was -300.00 lower than the previous day. The implied volatity was -, the open interest changed by 50130 which increased total open position to 154200
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1124, which was 73.60 higher than the previous day. The implied volatity was -, the open interest changed by 7005 which increased total open position to 103935
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1050.4, which was 103.30 higher than the previous day. The implied volatity was -, the open interest changed by 31380 which increased total open position to 96705
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 947.1, which was -92.90 lower than the previous day. The implied volatity was -, the open interest changed by -4020 which decreased total open position to 65370
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1040, which was 82.00 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 69570
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 958, which was -142.00 lower than the previous day. The implied volatity was -, the open interest changed by -12270 which decreased total open position to 59145
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1100, which was -530.00 lower than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 70860
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1630, which was -157.25 lower than the previous day. The implied volatity was -, the open interest changed by 20160 which increased total open position to 58440
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1787.25, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 38280
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1824.1, which was 40.45 higher than the previous day. The implied volatity was -, the open interest changed by -2445 which decreased total open position to 37665
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1783.65, which was 46.90 higher than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 40290
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1736.75, which was 114.75 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 39270
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1622, which was 151.70 higher than the previous day. The implied volatity was -, the open interest changed by 12060 which increased total open position to 39000
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1470.3, which was -287.70 lower than the previous day. The implied volatity was -, the open interest changed by 10815 which increased total open position to 26940
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1758, which was -294.90 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 16125
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 2052.9, which was -420.40 lower than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 16575
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 2473.3, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 15720
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 2485, which was -235.00 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 15420
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 2720, which was 130.95 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 15075
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 2589.05, which was -120.95 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 15120
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 2710, which was 121.95 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 15030
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 2588.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 14955
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 2589, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 14730
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 2545, which was -190.00 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 13515
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 2735, which was 40.80 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 13245
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 2694.2, which was -105.80 lower than the previous day. The implied volatity was -, the open interest changed by 2670 which increased total open position to 12825
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2800, which was -325.80 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 10155
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3125.8, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 9870
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 3150, which was 531.00 higher than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 10155
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2619, which was -394.15 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 10740
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 3013.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 10050
| BANKNIFTY 51000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 69.95 | -18.20 | 37,08,705 | 3,44,160 | 12,07,320 |
| 17 Sept | 52188.65 | 88.15 | -7.05 | 10,80,885 | 33,630 | 8,62,350 |
| 16 Sept | 52153.15 | 95.2 | -76.80 | 11,66,730 | 30,660 | 8,30,085 |
| 13 Sept | 51938.05 | 172 | -76.00 | 15,37,650 | -3,450 | 8,29,995 |
| 12 Sept | 51772.40 | 248 | -252.00 | 19,81,950 | 2,595 | 8,45,910 |
| 11 Sept | 51010.00 | 500 | 100.65 | 19,49,340 | 79,545 | 8,45,865 |
| 10 Sept | 51272.30 | 399.35 | -80.65 | 13,62,765 | 59,235 | 8,04,300 |
| 9 Sept | 51117.80 | 480 | -345.00 | 17,19,885 | 89,805 | 8,86,785 |
| 6 Sept | 50576.85 | 825 | 445.00 | 20,38,455 | 66,090 | 8,03,340 |
| 5 Sept | 51473.05 | 380 | -77.60 | 10,37,580 | -3,37,350 | 7,57,920 |
| 4 Sept | 51400.25 | 457.6 | 75.85 | 8,01,885 | 92,850 | 10,94,490 |
| 3 Sept | 51689.10 | 381.75 | -77.65 | 8,08,605 | 1,68,075 | 9,86,730 |
| 2 Sept | 51439.55 | 459.4 | -11.65 | 7,63,995 | 1,83,465 | 8,44,755 |
| 30 Aug | 51351.00 | 471.05 | -71.40 | 5,42,760 | 36,570 | 6,65,865 |
| 29 Aug | 51152.75 | 542.45 | -54.55 | 9,52,995 | 4,185 | 6,38,520 |
| 28 Aug | 51143.85 | 597 | 33.20 | 8,05,365 | 1,85,655 | 6,38,040 |
| 27 Aug | 51278.75 | 563.8 | -32.70 | 8,38,245 | 71,205 | 4,60,755 |
| 26 Aug | 51148.10 | 596.5 | -123.65 | 5,39,040 | 73,425 | 3,90,270 |
| 23 Aug | 50933.45 | 720.15 | 18.15 | 5,28,600 | 37,530 | 3,19,380 |
| 22 Aug | 50985.70 | 702 | -95.30 | 4,04,445 | 52,200 | 2,83,215 |
| 21 Aug | 50685.55 | 797.3 | 8.00 | 3,81,375 | 8,160 | 2,31,570 |
| 20 Aug | 50803.15 | 789.3 | -210.30 | 3,79,770 | 45,075 | 2,24,400 |
| 19 Aug | 50368.35 | 999.6 | 45.40 | 1,02,225 | 10,845 | 1,79,850 |
| 16 Aug | 50516.90 | 954.2 | -435.90 | 1,77,225 | 41,970 | 1,69,530 |
| 14 Aug | 49727.30 | 1390.1 | -4.15 | 54,165 | -780 | 1,27,680 |
| 13 Aug | 49831.85 | 1394.25 | 354.25 | 1,24,350 | -2,475 | 1,28,505 |
| 12 Aug | 50577.95 | 1040 | -104.30 | 91,830 | 14,445 | 1,30,680 |
| 9 Aug | 50484.50 | 1144.3 | -280.70 | 76,455 | 10,020 | 1,16,655 |
| 8 Aug | 50156.70 | 1425 | 105.85 | 32,310 | 4,260 | 1,06,080 |
| 7 Aug | 50119.00 | 1319.15 | -350.55 | 34,365 | 6,810 | 1,01,850 |
| 6 Aug | 49748.30 | 1669.7 | 75.40 | 40,050 | 1,695 | 95,055 |
| 5 Aug | 50092.10 | 1594.3 | 704.30 | 1,20,570 | 1,320 | 97,860 |
| 2 Aug | 51350.15 | 890 | 170.00 | 90,150 | 9,735 | 96,915 |
| 1 Aug | 51564.00 | 720 | 29.40 | 37,860 | 4,905 | 87,150 |
| 31 Jul | 51553.40 | 690.6 | -69.40 | 15,915 | 2,145 | 82,305 |
| 30 Jul | 51499.30 | 760 | -5.00 | 26,745 | 1,665 | 80,910 |
| 29 Jul | 51406.25 | 765 | -35.10 | 81,135 | -4,740 | 79,245 |
| 26 Jul | 51295.95 | 800.1 | -179.95 | 50,985 | 10,950 | 83,985 |
| 25 Jul | 50888.75 | 980.05 | 184.95 | 26,655 | 3,270 | 73,035 |
| 24 Jul | 51317.00 | 795.1 | 23.10 | 50,250 | 3,660 | 69,765 |
| 23 Jul | 51778.30 | 772 | 51.80 | 28,410 | 990 | 66,105 |
| 22 Jul | 52280.40 | 720.2 | -44.70 | 10,410 | 3,990 | 65,115 |
| 19 Jul | 52265.60 | 764.9 | 114.95 | 4,740 | 1,005 | 61,125 |
| 18 Jul | 52620.70 | 649.95 | -23.05 | 9,855 | 2,385 | 60,120 |
| 16 Jul | 52396.80 | 673 | 18.00 | 9,900 | 4,185 | 57,735 |
| 15 Jul | 52455.90 | 655 | -39.00 | 6,390 | 1,260 | 53,550 |
| 12 Jul | 52278.90 | 694 | -2.55 | 4,605 | 30 | 52,290 |
| 11 Jul | 52270.65 | 696.55 | -42.05 | 10,815 | 3,195 | 52,260 |
| 10 Jul | 52189.30 | 738.6 | 39.60 | 14,490 | 4,845 | 49,065 |
| 9 Jul | 52568.80 | 699 | 17.20 | 5,625 | 3,105 | 44,220 |
| 8 Jul | 52425.80 | 681.8 | 35.80 | 11,730 | 5,955 | 41,115 |
| 5 Jul | 52660.35 | 646 | 54.00 | 10,395 | 345 | 35,160 |
| 4 Jul | 53103.70 | 592 | -24.00 | 12,315 | 5,850 | 34,815 |
| 3 Jul | 53089.25 | 616 | -194.00 | 20,295 | 12,810 | 28,965 |
| 2 Jul | 52168.10 | 810 | 17.15 | 6,270 | -360 | 16,155 |
| 27 Jun | 52811.30 | 792.85 | 4,485 | 285 | 17,265 | |
For Nifty Bank - strike price 51000 expiring on 25SEP2024
Delta for 51000 PE is -
Historical price for 51000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 69.95, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 344160 which increased total open position to 1207320
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 88.15, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 33630 which increased total open position to 862350
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 95.2, which was -76.80 lower than the previous day. The implied volatity was -, the open interest changed by 30660 which increased total open position to 830085
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 172, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 829995
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 248, which was -252.00 lower than the previous day. The implied volatity was -, the open interest changed by 2595 which increased total open position to 845910
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 500, which was 100.65 higher than the previous day. The implied volatity was -, the open interest changed by 79545 which increased total open position to 845865
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 399.35, which was -80.65 lower than the previous day. The implied volatity was -, the open interest changed by 59235 which increased total open position to 804300
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 480, which was -345.00 lower than the previous day. The implied volatity was -, the open interest changed by 89805 which increased total open position to 886785
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 825, which was 445.00 higher than the previous day. The implied volatity was -, the open interest changed by 66090 which increased total open position to 803340
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 380, which was -77.60 lower than the previous day. The implied volatity was -, the open interest changed by -337350 which decreased total open position to 757920
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 457.6, which was 75.85 higher than the previous day. The implied volatity was -, the open interest changed by 92850 which increased total open position to 1094490
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 381.75, which was -77.65 lower than the previous day. The implied volatity was -, the open interest changed by 168075 which increased total open position to 986730
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 459.4, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 183465 which increased total open position to 844755
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 471.05, which was -71.40 lower than the previous day. The implied volatity was -, the open interest changed by 36570 which increased total open position to 665865
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 542.45, which was -54.55 lower than the previous day. The implied volatity was -, the open interest changed by 4185 which increased total open position to 638520
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 597, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by 185655 which increased total open position to 638040
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 563.8, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 71205 which increased total open position to 460755
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 596.5, which was -123.65 lower than the previous day. The implied volatity was -, the open interest changed by 73425 which increased total open position to 390270
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 720.15, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 37530 which increased total open position to 319380
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 702, which was -95.30 lower than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 283215
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 797.3, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 8160 which increased total open position to 231570
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 789.3, which was -210.30 lower than the previous day. The implied volatity was -, the open interest changed by 45075 which increased total open position to 224400
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 999.6, which was 45.40 higher than the previous day. The implied volatity was -, the open interest changed by 10845 which increased total open position to 179850
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 954.2, which was -435.90 lower than the previous day. The implied volatity was -, the open interest changed by 41970 which increased total open position to 169530
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1390.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 127680
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1394.25, which was 354.25 higher than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 128505
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1040, which was -104.30 lower than the previous day. The implied volatity was -, the open interest changed by 14445 which increased total open position to 130680
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1144.3, which was -280.70 lower than the previous day. The implied volatity was -, the open interest changed by 10020 which increased total open position to 116655
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1425, which was 105.85 higher than the previous day. The implied volatity was -, the open interest changed by 4260 which increased total open position to 106080
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1319.15, which was -350.55 lower than the previous day. The implied volatity was -, the open interest changed by 6810 which increased total open position to 101850
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1669.7, which was 75.40 higher than the previous day. The implied volatity was -, the open interest changed by 1695 which increased total open position to 95055
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1594.3, which was 704.30 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 97860
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 890, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by 9735 which increased total open position to 96915
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 720, which was 29.40 higher than the previous day. The implied volatity was -, the open interest changed by 4905 which increased total open position to 87150
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 690.6, which was -69.40 lower than the previous day. The implied volatity was -, the open interest changed by 2145 which increased total open position to 82305
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 760, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1665 which increased total open position to 80910
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 765, which was -35.10 lower than the previous day. The implied volatity was -, the open interest changed by -4740 which decreased total open position to 79245
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 800.1, which was -179.95 lower than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 83985
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 980.05, which was 184.95 higher than the previous day. The implied volatity was -, the open interest changed by 3270 which increased total open position to 73035
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 795.1, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by 3660 which increased total open position to 69765
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 772, which was 51.80 higher than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 66105
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 720.2, which was -44.70 lower than the previous day. The implied volatity was -, the open interest changed by 3990 which increased total open position to 65115
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 764.9, which was 114.95 higher than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 61125
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 649.95, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 2385 which increased total open position to 60120
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 673, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 4185 which increased total open position to 57735
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 655, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 53550
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 694, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 52290
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 696.55, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 52260
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 738.6, which was 39.60 higher than the previous day. The implied volatity was -, the open interest changed by 4845 which increased total open position to 49065
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 699, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 3105 which increased total open position to 44220
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 681.8, which was 35.80 higher than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 41115
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 646, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 35160
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 592, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 34815
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 616, which was -194.00 lower than the previous day. The implied volatity was -, the open interest changed by 12810 which increased total open position to 28965
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 810, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 16155
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 792.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 17265