BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 51200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1104.45 | 752.45 | 1,88,42,625 | -3,75,600 | 3,30,300 | ||||
28 Oct | 51259.30 | 352 | 124.00 | 3,90,28,245 | -31,995 | 7,30,545 | ||||
25 Oct | 50787.45 | 228 | -444.00 | 1,97,73,075 | 5,39,355 | 7,62,540 | ||||
24 Oct | 51531.15 | 672 | 152.55 | 72,53,175 | -1,39,095 | 2,29,395 | ||||
23 Oct | 51239.00 | 519.45 | -77.85 | 38,00,025 | 3,07,740 | 3,68,610 | ||||
22 Oct | 51257.15 | 597.3 | -412.70 | 1,91,880 | 35,490 | 60,990 | ||||
21 Oct | 51962.70 | 1010 | -295.00 | 26,700 | -3,120 | 25,485 | ||||
18 Oct | 52094.20 | 1305 | 593.95 | 1,97,355 | -13,305 | 28,815 | ||||
17 Oct | 51288.80 | 711.05 | -392.65 | 2,36,235 | 22,935 | 43,560 | ||||
16 Oct | 51801.05 | 1103.7 | -87.25 | 4,485 | -510 | 21,135 | ||||
15 Oct | 51906.00 | 1190.95 | 47.15 | 11,580 | -1,785 | 21,645 | ||||
14 Oct | 51816.90 | 1143.8 | 393.70 | 56,865 | -11,175 | 23,565 | ||||
11 Oct | 51172.30 | 750.1 | -318.15 | 1,00,530 | 8,955 | 34,485 | ||||
10 Oct | 51530.90 | 1068.25 | 210.45 | 83,220 | -4,710 | 25,710 | ||||
9 Oct | 51007.00 | 857.8 | -76.95 | 1,33,365 | 11,640 | 31,095 | ||||
8 Oct | 51021.00 | 934.75 | 159.00 | 82,275 | 4,380 | 19,485 | ||||
7 Oct | 50478.90 | 775.75 | -479.60 | 1,16,385 | 11,220 | 14,910 | ||||
4 Oct | 51462.05 | 1255.35 | -304.20 | 6,015 | 660 | 3,675 | ||||
3 Oct | 51845.20 | 1559.55 | -839.20 | 2,265 | 495 | 3,015 | ||||
1 Oct | 52922.60 | 2398.75 | -61.70 | 135 | 30 | 2,520 | ||||
30 Sept | 52978.10 | 2460.45 | -639.55 | 60 | -30 | 2,490 | ||||
27 Sept | 53834.30 | 3100 | -89.30 | 60 | 0 | 2,550 | ||||
26 Sept | 54375.35 | 3189.3 | 0.00 | 0 | -300 | 0 | ||||
25 Sept | 54101.65 | 3189.3 | -48.90 | 345 | -285 | 2,565 | ||||
|
||||||||||
24 Sept | 53968.60 | 3238.2 | -177.10 | 15 | 0 | 2,865 | ||||
23 Sept | 54105.80 | 3415.3 | 774.95 | 315 | -135 | 2,880 | ||||
20 Sept | 53793.20 | 2640.35 | 190.35 | 150 | 0 | 3,030 | ||||
19 Sept | 53037.60 | 2450 | 207.60 | 60 | -30 | 3,045 | ||||
18 Sept | 52750.40 | 2242.4 | 480.60 | 285 | -165 | 3,075 | ||||
17 Sept | 52188.65 | 1761.8 | -38.80 | 150 | -45 | 3,270 | ||||
16 Sept | 52153.15 | 1800.6 | 200.85 | 825 | -465 | 3,330 | ||||
13 Sept | 51938.05 | 1599.75 | 99.10 | 3,435 | -1,185 | 3,795 | ||||
12 Sept | 51772.40 | 1500.65 | 281.75 | 12,435 | -480 | 5,430 | ||||
11 Sept | 51010.00 | 1218.9 | -131.05 | 4,170 | 45 | 5,910 | ||||
10 Sept | 51272.30 | 1349.95 | 10.60 | 2,970 | 1,260 | 5,880 | ||||
9 Sept | 51117.80 | 1339.35 | 174.20 | 5,280 | 1,215 | 4,635 | ||||
6 Sept | 50576.85 | 1165.15 | -445.55 | 5,400 | -885 | 3,420 | ||||
5 Sept | 51473.05 | 1610.7 | 19.70 | 7,875 | 1,335 | 4,305 | ||||
4 Sept | 51400.25 | 1591 | -64.00 | 675 | 90 | 2,955 | ||||
3 Sept | 51689.10 | 1655 | 120.55 | 315 | -120 | 2,865 | ||||
2 Sept | 51439.55 | 1534.45 | -43.40 | 780 | -120 | 3,000 | ||||
30 Aug | 51351.00 | 1577.85 | 83.70 | 1,965 | -645 | 3,105 | ||||
29 Aug | 51152.75 | 1494.15 | 29.15 | 2,745 | 285 | 3,750 | ||||
28 Aug | 51143.85 | 1465 | -48.15 | 2,070 | 1,545 | 3,450 | ||||
27 Aug | 51278.75 | 1513.15 | -4.65 | 2,820 | 75 | 1,905 | ||||
26 Aug | 51148.10 | 1517.8 | 88.35 | 3,015 | 1,635 | 1,830 | ||||
23 Aug | 50933.45 | 1429.45 | 0.00 | 0 | 60 | 0 | ||||
22 Aug | 50985.70 | 1429.45 | 0.30 | 120 | 60 | 195 | ||||
21 Aug | 50685.55 | 1429.15 | 0.00 | 0 | 45 | 0 | ||||
20 Aug | 50803.15 | 1429.15 | 371.95 | 120 | 0 | 90 | ||||
19 Aug | 50368.35 | 1057.2 | 0.00 | 0 | 15 | 0 | ||||
16 Aug | 50516.90 | 1057.2 | 6.30 | 15 | 0 | 75 | ||||
14 Aug | 49727.30 | 1050.9 | -1828.85 | 75 | 0 | 0 | ||||
13 Aug | 49831.85 | 2879.75 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 2879.75 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 2879.75 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 2879.75 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 2879.75 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 2879.75 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 2879.75 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 2879.75 | 2879.75 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 51200 expiring on 30OCT2024
Delta for 51200 CE is -
Historical price for 51200 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1104.45, which was 752.45 higher than the previous day. The implied volatity was -, the open interest changed by -375600 which decreased total open position to 330300
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 352, which was 124.00 higher than the previous day. The implied volatity was -, the open interest changed by -31995 which decreased total open position to 730545
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 228, which was -444.00 lower than the previous day. The implied volatity was -, the open interest changed by 539355 which increased total open position to 762540
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 672, which was 152.55 higher than the previous day. The implied volatity was -, the open interest changed by -139095 which decreased total open position to 229395
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 519.45, which was -77.85 lower than the previous day. The implied volatity was -, the open interest changed by 307740 which increased total open position to 368610
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 597.3, which was -412.70 lower than the previous day. The implied volatity was -, the open interest changed by 35490 which increased total open position to 60990
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1010, which was -295.00 lower than the previous day. The implied volatity was -, the open interest changed by -3120 which decreased total open position to 25485
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1305, which was 593.95 higher than the previous day. The implied volatity was -, the open interest changed by -13305 which decreased total open position to 28815
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 711.05, which was -392.65 lower than the previous day. The implied volatity was -, the open interest changed by 22935 which increased total open position to 43560
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1103.7, which was -87.25 lower than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 21135
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1190.95, which was 47.15 higher than the previous day. The implied volatity was -, the open interest changed by -1785 which decreased total open position to 21645
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1143.8, which was 393.70 higher than the previous day. The implied volatity was -, the open interest changed by -11175 which decreased total open position to 23565
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 750.1, which was -318.15 lower than the previous day. The implied volatity was -, the open interest changed by 8955 which increased total open position to 34485
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1068.25, which was 210.45 higher than the previous day. The implied volatity was -, the open interest changed by -4710 which decreased total open position to 25710
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 857.8, which was -76.95 lower than the previous day. The implied volatity was -, the open interest changed by 11640 which increased total open position to 31095
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 934.75, which was 159.00 higher than the previous day. The implied volatity was -, the open interest changed by 4380 which increased total open position to 19485
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 775.75, which was -479.60 lower than the previous day. The implied volatity was -, the open interest changed by 11220 which increased total open position to 14910
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1255.35, which was -304.20 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 3675
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1559.55, which was -839.20 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 3015
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2398.75, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2520
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2460.45, which was -639.55 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2490
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3100, which was -89.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3189.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3189.3, which was -48.90 lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 2565
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3238.2, which was -177.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2865
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3415.3, which was 774.95 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 2880
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2640.35, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3030
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2450, which was 207.60 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 3045
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2242.4, which was 480.60 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 3075
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1761.8, which was -38.80 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 3270
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1800.6, which was 200.85 higher than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 3330
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1599.75, which was 99.10 higher than the previous day. The implied volatity was -, the open interest changed by -1185 which decreased total open position to 3795
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1500.65, which was 281.75 higher than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 5430
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1218.9, which was -131.05 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 5910
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1349.95, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 5880
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1339.35, which was 174.20 higher than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 4635
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1165.15, which was -445.55 lower than the previous day. The implied volatity was -, the open interest changed by -885 which decreased total open position to 3420
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1610.7, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 4305
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1591, which was -64.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 2955
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1655, which was 120.55 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 2865
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1534.45, which was -43.40 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 3000
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1577.85, which was 83.70 higher than the previous day. The implied volatity was -, the open interest changed by -645 which decreased total open position to 3105
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1494.15, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 3750
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1465, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by 1545 which increased total open position to 3450
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1513.15, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1905
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1517.8, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by 1635 which increased total open position to 1830
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1429.45, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1429.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 195
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1429.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1429.15, which was 371.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1057.2, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1057.2, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1050.9, which was -1828.85 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 2879.75, 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 2879.75, 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 2879.75, 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 2879.75, 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 2879.75, 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 2879.75, 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 2879.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2879.75, which was 2879.75 higher 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 51200 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 13.5 | -140.90 | 4,38,48,765 | 8,03,940 | 16,62,840 |
28 Oct | 51259.30 | 154.4 | -384.15 | 4,53,37,845 | 5,41,230 | 9,00,810 |
25 Oct | 50787.45 | 538.55 | 340.55 | 1,46,53,470 | -3,96,345 | 3,59,580 |
24 Oct | 51531.15 | 198 | -166.00 | 2,07,71,475 | 2,50,275 | 7,77,525 |
23 Oct | 51239.00 | 364 | -26.00 | 54,33,870 | 3,73,815 | 5,43,570 |
22 Oct | 51257.15 | 390 | 189.85 | 9,85,050 | 1,06,845 | 1,77,180 |
21 Oct | 51962.70 | 200.15 | 40.15 | 3,50,025 | 585 | 70,245 |
18 Oct | 52094.20 | 160 | -267.45 | 4,64,085 | -3,600 | 70,485 |
17 Oct | 51288.80 | 427.45 | 167.00 | 4,18,215 | 38,970 | 81,420 |
16 Oct | 51801.05 | 260.45 | 23.70 | 96,330 | 4,275 | 43,050 |
15 Oct | 51906.00 | 236.75 | -50.80 | 89,670 | -1,605 | 38,700 |
14 Oct | 51816.90 | 287.55 | -243.70 | 1,71,075 | -20,340 | 41,520 |
11 Oct | 51172.30 | 531.25 | 83.35 | 2,01,915 | 24,600 | 55,395 |
10 Oct | 51530.90 | 447.9 | -197.05 | 1,03,845 | 2,535 | 30,765 |
9 Oct | 51007.00 | 644.95 | -37.85 | 1,75,530 | 990 | 29,190 |
8 Oct | 51021.00 | 682.8 | -237.25 | 68,955 | 8,085 | 28,200 |
7 Oct | 50478.90 | 920.05 | 395.35 | 1,61,595 | 1,005 | 20,115 |
4 Oct | 51462.05 | 524.7 | 145.75 | 52,155 | -3,825 | 19,185 |
3 Oct | 51845.20 | 378.95 | 165.00 | 62,250 | 10,020 | 23,055 |
1 Oct | 52922.60 | 213.95 | 3.60 | 26,100 | 1,890 | 13,065 |
30 Sept | 52978.10 | 210.35 | 95.35 | 43,440 | -855 | 11,190 |
27 Sept | 53834.30 | 115 | 20.00 | 5,340 | 45 | 12,045 |
26 Sept | 54375.35 | 95 | -44.25 | 26,850 | 3,900 | 11,895 |
25 Sept | 54101.65 | 139.25 | -28.30 | 4,245 | 60 | 8,040 |
24 Sept | 53968.60 | 167.55 | -26.05 | 3,435 | 600 | 8,025 |
23 Sept | 54105.80 | 193.6 | -55.75 | 6,105 | -1,035 | 7,440 |
20 Sept | 53793.20 | 249.35 | -21.30 | 5,430 | -1,050 | 8,475 |
19 Sept | 53037.60 | 270.65 | -125.30 | 8,265 | 705 | 9,630 |
18 Sept | 52750.40 | 395.95 | -64.95 | 8,520 | 1,110 | 8,940 |
17 Sept | 52188.65 | 460.9 | -18.30 | 7,125 | 465 | 8,220 |
16 Sept | 52153.15 | 479.2 | -159.40 | 3,690 | 915 | 7,965 |
13 Sept | 51938.05 | 638.6 | -79.65 | 3,870 | 45 | 7,095 |
12 Sept | 51772.40 | 718.25 | -230.35 | 8,130 | 1,665 | 7,065 |
11 Sept | 51010.00 | 948.6 | 93.75 | 5,265 | 1,560 | 5,430 |
10 Sept | 51272.30 | 854.85 | -94.10 | 4,665 | -15 | 3,870 |
9 Sept | 51117.80 | 948.95 | -266.05 | 5,790 | 1,500 | 3,855 |
6 Sept | 50576.85 | 1215 | 430.65 | 2,115 | 510 | 2,415 |
5 Sept | 51473.05 | 784.35 | 34.35 | 195 | 15 | 1,920 |
4 Sept | 51400.25 | 750 | -17.10 | 300 | -30 | 1,920 |
3 Sept | 51689.10 | 767.1 | -31.35 | 945 | -105 | 1,950 |
2 Sept | 51439.55 | 798.45 | -17.50 | 810 | 195 | 2,085 |
30 Aug | 51351.00 | 815.95 | -80.45 | 705 | 75 | 1,890 |
29 Aug | 51152.75 | 896.4 | -64.75 | 3,795 | 570 | 1,830 |
28 Aug | 51143.85 | 961.15 | 45.80 | 675 | 195 | 1,230 |
27 Aug | 51278.75 | 915.35 | 54.35 | 1,185 | 390 | 1,020 |
26 Aug | 51148.10 | 861 | -744.45 | 1,065 | 630 | 630 |
23 Aug | 50933.45 | 1605.45 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1605.45 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 1605.45 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 1605.45 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 1605.45 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 1605.45 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 1605.45 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1605.45 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1605.45 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1605.45 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1605.45 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1605.45 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1605.45 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1605.45 | 0.00 | 0 | 0 | 0 |
2 Aug | 51350.15 | 1605.45 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 1605.45 | 0 | 0 | 0 |
For Nifty Bank - strike price 51200 expiring on 30OCT2024
Delta for 51200 PE is -
Historical price for 51200 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 13.5, which was -140.90 lower than the previous day. The implied volatity was -, the open interest changed by 803940 which increased total open position to 1662840
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 154.4, which was -384.15 lower than the previous day. The implied volatity was -, the open interest changed by 541230 which increased total open position to 900810
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 538.55, which was 340.55 higher than the previous day. The implied volatity was -, the open interest changed by -396345 which decreased total open position to 359580
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 198, which was -166.00 lower than the previous day. The implied volatity was -, the open interest changed by 250275 which increased total open position to 777525
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 364, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 373815 which increased total open position to 543570
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 390, which was 189.85 higher than the previous day. The implied volatity was -, the open interest changed by 106845 which increased total open position to 177180
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 200.15, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 70245
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 160, which was -267.45 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 70485
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 427.45, which was 167.00 higher than the previous day. The implied volatity was -, the open interest changed by 38970 which increased total open position to 81420
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 260.45, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 43050
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 236.75, which was -50.80 lower than the previous day. The implied volatity was -, the open interest changed by -1605 which decreased total open position to 38700
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 287.55, which was -243.70 lower than the previous day. The implied volatity was -, the open interest changed by -20340 which decreased total open position to 41520
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 531.25, which was 83.35 higher than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 55395
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 447.9, which was -197.05 lower than the previous day. The implied volatity was -, the open interest changed by 2535 which increased total open position to 30765
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 644.95, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 29190
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 682.8, which was -237.25 lower than the previous day. The implied volatity was -, the open interest changed by 8085 which increased total open position to 28200
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 920.05, which was 395.35 higher than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 20115
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 524.7, which was 145.75 higher than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 19185
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 378.95, which was 165.00 higher than the previous day. The implied volatity was -, the open interest changed by 10020 which increased total open position to 23055
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 213.95, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 1890 which increased total open position to 13065
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 210.35, which was 95.35 higher than the previous day. The implied volatity was -, the open interest changed by -855 which decreased total open position to 11190
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 115, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 12045
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 95, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 11895
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 139.25, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 8040
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 167.55, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 8025
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 193.6, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by -1035 which decreased total open position to 7440
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 249.35, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 8475
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 270.65, which was -125.30 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 9630
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 395.95, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 8940
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 460.9, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 8220
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 479.2, which was -159.40 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 7965
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 638.6, which was -79.65 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 7095
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 718.25, which was -230.35 lower than the previous day. The implied volatity was -, the open interest changed by 1665 which increased total open position to 7065
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 948.6, which was 93.75 higher than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 5430
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 854.85, which was -94.10 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 3870
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 948.95, which was -266.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3855
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1215, which was 430.65 higher than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 2415
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 784.35, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1920
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 750, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1920
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 767.1, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 1950
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 798.45, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2085
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 815.95, which was -80.45 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1890
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 896.4, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 1830
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 961.15, which was 45.80 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1230
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 915.35, which was 54.35 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1020
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 861, which was -744.45 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 630
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1605.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 1605.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0