BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 51300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1016.75 | 722.90 | 3,51,91,605 | -6,02,355 | 4,30,155 | ||||
28 Oct | 51259.30 | 293.85 | 100.15 | 5,45,28,090 | 1,90,980 | 11,58,405 | ||||
25 Oct | 50787.45 | 193.7 | -404.35 | 2,02,31,520 | 5,18,940 | 9,67,425 | ||||
24 Oct | 51531.15 | 598.05 | 139.35 | 1,21,96,770 | -48,075 | 4,55,505 | ||||
23 Oct | 51239.00 | 458.7 | -81.30 | 41,87,490 | 4,09,905 | 5,38,890 | ||||
22 Oct | 51257.15 | 540 | -393.70 | 2,54,790 | 33,870 | 1,29,435 | ||||
21 Oct | 51962.70 | 933.7 | -289.75 | 24,960 | -1,935 | 95,595 | ||||
18 Oct | 52094.20 | 1223.45 | 563.55 | 3,60,570 | 52,965 | 97,635 | ||||
17 Oct | 51288.80 | 659.9 | -360.05 | 2,53,770 | 30,000 | 45,105 | ||||
16 Oct | 51801.05 | 1019.95 | -77.30 | 4,725 | -975 | 15,180 | ||||
15 Oct | 51906.00 | 1097.25 | -11.90 | 14,235 | -1,455 | 16,335 | ||||
14 Oct | 51816.90 | 1109.15 | 419.00 | 92,760 | -19,785 | 18,015 | ||||
11 Oct | 51172.30 | 690.15 | -285.50 | 1,53,855 | 13,425 | 37,785 | ||||
10 Oct | 51530.90 | 975.65 | 157.75 | 1,59,000 | -30 | 24,435 | ||||
9 Oct | 51007.00 | 817.9 | -46.15 | 1,15,380 | 6,780 | 24,465 | ||||
8 Oct | 51021.00 | 864.05 | 117.30 | 58,365 | -690 | 17,805 | ||||
7 Oct | 50478.90 | 746.75 | -421.25 | 1,02,690 | 14,925 | 18,570 | ||||
4 Oct | 51462.05 | 1168 | -346.85 | 5,325 | 1,530 | 3,570 | ||||
3 Oct | 51845.20 | 1514.85 | -818.85 | 900 | 240 | 2,055 | ||||
1 Oct | 52922.60 | 2333.7 | -40.35 | 315 | 0 | 1,800 | ||||
30 Sept | 52978.10 | 2374.05 | -578.90 | 135 | -60 | 1,830 | ||||
27 Sept | 53834.30 | 2952.95 | -251.70 | 810 | 15 | 1,890 | ||||
26 Sept | 54375.35 | 3204.65 | 104.65 | 60 | 0 | 1,875 | ||||
25 Sept | 54101.65 | 3100 | -7.40 | 90 | 30 | 1,860 | ||||
24 Sept | 53968.60 | 3107.4 | -90.25 | 135 | 0 | 1,935 | ||||
23 Sept | 54105.80 | 3197.65 | 462.65 | 720 | 210 | 2,100 | ||||
20 Sept | 53793.20 | 2735 | 387.00 | 2,235 | -1,560 | 1,965 | ||||
19 Sept | 53037.60 | 2348 | 221.85 | 1,035 | -525 | 3,555 | ||||
18 Sept | 52750.40 | 2126.15 | 434.15 | 540 | -420 | 4,080 | ||||
17 Sept | 52188.65 | 1692 | -8.40 | 150 | -60 | 4,530 | ||||
16 Sept | 52153.15 | 1700.4 | 166.75 | 525 | -75 | 4,590 | ||||
13 Sept | 51938.05 | 1533.65 | 97.65 | 8,265 | -1,530 | 4,665 | ||||
12 Sept | 51772.40 | 1436 | 273.90 | 8,205 | 1,425 | 6,210 | ||||
11 Sept | 51010.00 | 1162.1 | -127.30 | 2,145 | 375 | 4,800 | ||||
10 Sept | 51272.30 | 1289.4 | 15.35 | 1,755 | 720 | 4,410 | ||||
9 Sept | 51117.80 | 1274.05 | 172.25 | 1,320 | -15 | 3,675 | ||||
6 Sept | 50576.85 | 1101.8 | -452.85 | 4,050 | 1,395 | 3,630 | ||||
5 Sept | 51473.05 | 1554.65 | 51.60 | 810 | 435 | 2,205 | ||||
4 Sept | 51400.25 | 1503.05 | -99.35 | 2,955 | -210 | 1,770 | ||||
3 Sept | 51689.10 | 1602.4 | 80.00 | 2,070 | 915 | 2,085 | ||||
2 Sept | 51439.55 | 1522.4 | 10.65 | 1,005 | 345 | 1,185 | ||||
30 Aug | 51351.00 | 1511.75 | 71.70 | 645 | 240 | 810 | ||||
29 Aug | 51152.75 | 1440.05 | 26.55 | 270 | 15 | 570 | ||||
28 Aug | 51143.85 | 1413.5 | -52.50 | 600 | -60 | 465 | ||||
27 Aug | 51278.75 | 1466 | -1358.00 | 555 | 450 | 450 | ||||
26 Aug | 51148.10 | 2824 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 2824 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 2824 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 2824 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 2824 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 2824 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 2824 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 2824 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 2824 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 2824 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 2824 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 2824 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
7 Aug | 50119.00 | 2824 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 2824 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 2824 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 2824 | 2824.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 51300 expiring on 30OCT2024
Delta for 51300 CE is -
Historical price for 51300 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1016.75, which was 722.90 higher than the previous day. The implied volatity was -, the open interest changed by -602355 which decreased total open position to 430155
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 293.85, which was 100.15 higher than the previous day. The implied volatity was -, the open interest changed by 190980 which increased total open position to 1158405
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 193.7, which was -404.35 lower than the previous day. The implied volatity was -, the open interest changed by 518940 which increased total open position to 967425
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 598.05, which was 139.35 higher than the previous day. The implied volatity was -, the open interest changed by -48075 which decreased total open position to 455505
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 458.7, which was -81.30 lower than the previous day. The implied volatity was -, the open interest changed by 409905 which increased total open position to 538890
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 540, which was -393.70 lower than the previous day. The implied volatity was -, the open interest changed by 33870 which increased total open position to 129435
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 933.7, which was -289.75 lower than the previous day. The implied volatity was -, the open interest changed by -1935 which decreased total open position to 95595
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1223.45, which was 563.55 higher than the previous day. The implied volatity was -, the open interest changed by 52965 which increased total open position to 97635
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 659.9, which was -360.05 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 45105
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1019.95, which was -77.30 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 15180
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1097.25, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by -1455 which decreased total open position to 16335
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1109.15, which was 419.00 higher than the previous day. The implied volatity was -, the open interest changed by -19785 which decreased total open position to 18015
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 690.15, which was -285.50 lower than the previous day. The implied volatity was -, the open interest changed by 13425 which increased total open position to 37785
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 975.65, which was 157.75 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 24435
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 817.9, which was -46.15 lower than the previous day. The implied volatity was -, the open interest changed by 6780 which increased total open position to 24465
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 864.05, which was 117.30 higher than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 17805
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 746.75, which was -421.25 lower than the previous day. The implied volatity was -, the open interest changed by 14925 which increased total open position to 18570
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1168, which was -346.85 lower than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 3570
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1514.85, which was -818.85 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 2055
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2333.7, which was -40.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2374.05, which was -578.90 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1830
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2952.95, which was -251.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1890
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3204.65, which was 104.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3100, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1860
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3107.4, which was -90.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1935
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3197.65, which was 462.65 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 2100
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2735, which was 387.00 higher than the previous day. The implied volatity was -, the open interest changed by -1560 which decreased total open position to 1965
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2348, which was 221.85 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 3555
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2126.15, which was 434.15 higher than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 4080
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1692, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 4530
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1700.4, which was 166.75 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 4590
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1533.65, which was 97.65 higher than the previous day. The implied volatity was -, the open interest changed by -1530 which decreased total open position to 4665
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1436, which was 273.90 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 6210
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1162.1, which was -127.30 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4800
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1289.4, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 4410
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1274.05, which was 172.25 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 3675
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1101.8, which was -452.85 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 3630
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1554.65, which was 51.60 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 2205
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1503.05, which was -99.35 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 1770
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1602.4, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 2085
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1522.4, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1185
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1511.75, which was 71.70 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 810
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1440.05, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 570
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1413.5, which was -52.50 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 465
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1466, which was -1358.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2824, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, 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 2824, which was 2824.00 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 51300 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 15.85 | -179.10 | 5,68,61,100 | 7,41,585 | 18,05,370 |
28 Oct | 51259.30 | 194.95 | -407.65 | 5,37,62,085 | 7,02,060 | 12,06,555 |
25 Oct | 50787.45 | 602.6 | 373.40 | 1,69,56,000 | -3,38,535 | 5,04,495 |
24 Oct | 51531.15 | 229.2 | -179.65 | 2,42,07,375 | 3,50,985 | 8,66,805 |
23 Oct | 51239.00 | 408.85 | -16.15 | 52,81,035 | 3,34,590 | 5,67,255 |
22 Oct | 51257.15 | 425 | 192.90 | 9,55,770 | 47,355 | 2,38,530 |
21 Oct | 51962.70 | 232.1 | 53.15 | 2,72,925 | 9,720 | 1,92,525 |
18 Oct | 52094.20 | 178.95 | -287.20 | 6,07,605 | 68,040 | 1,83,555 |
17 Oct | 51288.80 | 466.15 | 194.05 | 4,29,240 | 39,195 | 1,15,125 |
16 Oct | 51801.05 | 272.1 | -4.90 | 44,100 | -225 | 76,065 |
15 Oct | 51906.00 | 277 | -36.80 | 1,17,270 | 42,315 | 76,320 |
14 Oct | 51816.90 | 313.8 | -290.65 | 1,29,075 | -2,880 | 34,110 |
11 Oct | 51172.30 | 604.45 | 148.30 | 1,98,900 | 3,525 | 37,200 |
10 Oct | 51530.90 | 456.15 | -221.75 | 1,87,440 | 6,390 | 34,080 |
9 Oct | 51007.00 | 677.9 | -48.30 | 1,13,850 | 5,595 | 27,510 |
8 Oct | 51021.00 | 726.2 | -254.15 | 40,050 | 5,220 | 21,975 |
7 Oct | 50478.90 | 980.35 | 456.10 | 1,31,895 | 3,240 | 16,950 |
4 Oct | 51462.05 | 524.25 | 127.90 | 65,040 | -480 | 13,800 |
3 Oct | 51845.20 | 396.35 | 202.15 | 35,055 | 135 | 14,295 |
1 Oct | 52922.60 | 194.2 | -23.05 | 24,810 | -1,560 | 14,205 |
30 Sept | 52978.10 | 217.25 | 101.30 | 32,880 | 3,810 | 15,750 |
27 Sept | 53834.30 | 115.95 | 6.45 | 5,160 | 225 | 11,985 |
26 Sept | 54375.35 | 109.5 | -35.55 | 23,670 | 3,465 | 12,645 |
25 Sept | 54101.65 | 145.05 | -31.95 | 10,650 | 960 | 9,180 |
24 Sept | 53968.60 | 177 | -26.85 | 2,460 | -90 | 8,250 |
23 Sept | 54105.80 | 203.85 | -60.95 | 5,865 | -1,815 | 8,475 |
20 Sept | 53793.20 | 264.8 | -33.45 | 2,565 | -105 | 10,290 |
19 Sept | 53037.60 | 298.25 | -114.05 | 8,745 | 375 | 10,485 |
18 Sept | 52750.40 | 412.3 | -76.70 | 11,655 | 2,715 | 10,110 |
17 Sept | 52188.65 | 489 | -18.20 | 825 | 90 | 7,440 |
16 Sept | 52153.15 | 507.2 | -155.75 | 2,880 | 1,035 | 7,500 |
13 Sept | 51938.05 | 662.95 | -88.40 | 3,045 | -975 | 6,465 |
12 Sept | 51772.40 | 751.35 | -239.85 | 10,485 | 1,185 | 7,590 |
11 Sept | 51010.00 | 991.2 | 96.20 | 2,745 | 780 | 6,645 |
10 Sept | 51272.30 | 895 | -92.15 | 3,930 | 1,185 | 5,850 |
9 Sept | 51117.80 | 987.15 | -279.90 | 930 | 255 | 4,635 |
6 Sept | 50576.85 | 1267.05 | 457.90 | 4,395 | 1,110 | 4,485 |
5 Sept | 51473.05 | 809.15 | -67.80 | 870 | -150 | 3,375 |
4 Sept | 51400.25 | 876.95 | 74.15 | 2,970 | 285 | 3,600 |
3 Sept | 51689.10 | 802.8 | -65.20 | 885 | -45 | 3,315 |
2 Sept | 51439.55 | 868 | 31.40 | 1,110 | 270 | 3,360 |
30 Aug | 51351.00 | 836.6 | -65.85 | 3,180 | 2,865 | 3,105 |
29 Aug | 51152.75 | 902.45 | -17.40 | 990 | 45 | 255 |
28 Aug | 51143.85 | 919.85 | -27.30 | 420 | 0 | 210 |
27 Aug | 51278.75 | 947.15 | -22.00 | 270 | 150 | 195 |
26 Aug | 51148.10 | 969.15 | -678.75 | 60 | 45 | 45 |
23 Aug | 50933.45 | 1647.9 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1647.9 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 1647.9 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 1647.9 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 1647.9 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 1647.9 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 1647.9 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1647.9 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1647.9 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1647.9 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1647.9 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1647.9 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1647.9 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1647.9 | 0.00 | 0 | 0 | 0 |
2 Aug | 51350.15 | 1647.9 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 1647.90 | 0 | 0 | 0 |
For Nifty Bank - strike price 51300 expiring on 30OCT2024
Delta for 51300 PE is -
Historical price for 51300 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 15.85, which was -179.10 lower than the previous day. The implied volatity was -, the open interest changed by 741585 which increased total open position to 1805370
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 194.95, which was -407.65 lower than the previous day. The implied volatity was -, the open interest changed by 702060 which increased total open position to 1206555
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 602.6, which was 373.40 higher than the previous day. The implied volatity was -, the open interest changed by -338535 which decreased total open position to 504495
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 229.2, which was -179.65 lower than the previous day. The implied volatity was -, the open interest changed by 350985 which increased total open position to 866805
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 408.85, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 334590 which increased total open position to 567255
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 425, which was 192.90 higher than the previous day. The implied volatity was -, the open interest changed by 47355 which increased total open position to 238530
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 232.1, which was 53.15 higher than the previous day. The implied volatity was -, the open interest changed by 9720 which increased total open position to 192525
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 178.95, which was -287.20 lower than the previous day. The implied volatity was -, the open interest changed by 68040 which increased total open position to 183555
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 466.15, which was 194.05 higher than the previous day. The implied volatity was -, the open interest changed by 39195 which increased total open position to 115125
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 272.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 76065
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 277, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by 42315 which increased total open position to 76320
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 313.8, which was -290.65 lower than the previous day. The implied volatity was -, the open interest changed by -2880 which decreased total open position to 34110
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 604.45, which was 148.30 higher than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 37200
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 456.15, which was -221.75 lower than the previous day. The implied volatity was -, the open interest changed by 6390 which increased total open position to 34080
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 677.9, which was -48.30 lower than the previous day. The implied volatity was -, the open interest changed by 5595 which increased total open position to 27510
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 726.2, which was -254.15 lower than the previous day. The implied volatity was -, the open interest changed by 5220 which increased total open position to 21975
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 980.35, which was 456.10 higher than the previous day. The implied volatity was -, the open interest changed by 3240 which increased total open position to 16950
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 524.25, which was 127.90 higher than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 13800
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 396.35, which was 202.15 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 14295
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 194.2, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by -1560 which decreased total open position to 14205
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 217.25, which was 101.30 higher than the previous day. The implied volatity was -, the open interest changed by 3810 which increased total open position to 15750
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 115.95, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 11985
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 109.5, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 3465 which increased total open position to 12645
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 145.05, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 9180
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 177, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 8250
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 203.85, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by -1815 which decreased total open position to 8475
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 264.8, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 10290
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 298.25, which was -114.05 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 10485
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 412.3, which was -76.70 lower than the previous day. The implied volatity was -, the open interest changed by 2715 which increased total open position to 10110
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 489, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 7440
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 507.2, which was -155.75 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 7500
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 662.95, which was -88.40 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 6465
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 751.35, which was -239.85 lower than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 7590
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 991.2, which was 96.20 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 6645
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 895, which was -92.15 lower than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 5850
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 987.15, which was -279.90 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 4635
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1267.05, which was 457.90 higher than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 4485
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 809.15, which was -67.80 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 3375
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 876.95, which was 74.15 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 3600
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 802.8, which was -65.20 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 3315
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 868, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 3360
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 836.6, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 2865 which increased total open position to 3105
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 902.45, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 255
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 919.85, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 947.15, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 195
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 969.15, which was -678.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1647.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 1647.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0