BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 51400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 916.95 | 681.05 | 5,31,54,165 | -6,26,625 | 6,31,245 | ||||
28 Oct | 51259.30 | 235.9 | 75.25 | 5,65,82,190 | 1,35,060 | 13,33,650 | ||||
25 Oct | 50787.45 | 160.65 | -376.35 | 2,08,01,655 | 6,08,850 | 11,98,590 | ||||
24 Oct | 51531.15 | 537 | 133.20 | 1,85,30,160 | -66,630 | 6,08,610 | ||||
23 Oct | 51239.00 | 403.8 | -80.70 | 38,59,920 | 5,95,455 | 6,79,200 | ||||
22 Oct | 51257.15 | 484.5 | -370.45 | 3,73,380 | 53,220 | 83,700 | ||||
21 Oct | 51962.70 | 854.95 | -287.40 | 25,980 | -1,110 | 30,480 | ||||
18 Oct | 52094.20 | 1142.35 | 543.75 | 3,17,175 | -17,955 | 31,815 | ||||
17 Oct | 51288.80 | 598.6 | -344.10 | 2,92,470 | 31,515 | 49,740 | ||||
16 Oct | 51801.05 | 942.7 | -79.70 | 12,300 | 1,125 | 18,315 | ||||
15 Oct | 51906.00 | 1022.4 | -10.20 | 22,665 | -3,420 | 17,220 | ||||
14 Oct | 51816.90 | 1032.6 | 387.60 | 99,465 | -16,620 | 21,030 | ||||
11 Oct | 51172.30 | 645 | -291.00 | 1,08,510 | 13,935 | 37,365 | ||||
10 Oct | 51530.90 | 936 | 175.00 | 95,820 | -1,335 | 23,490 | ||||
9 Oct | 51007.00 | 761 | -54.00 | 1,56,105 | -9,045 | 23,775 | ||||
8 Oct | 51021.00 | 815 | 135.00 | 52,740 | 14,055 | 32,115 | ||||
7 Oct | 50478.90 | 680 | -439.95 | 87,645 | 12,540 | 18,060 | ||||
4 Oct | 51462.05 | 1119.95 | -290.50 | 10,275 | 3,540 | 5,595 | ||||
3 Oct | 51845.20 | 1410.45 | -842.85 | 1,125 | 135 | 2,055 | ||||
1 Oct | 52922.60 | 2253.3 | 0.00 | 0 | -45 | 0 | ||||
30 Sept | 52978.10 | 2253.3 | -719.30 | 75 | 15 | 1,980 | ||||
27 Sept | 53834.30 | 2972.6 | -51.10 | 15 | 0 | 1,980 | ||||
26 Sept | 54375.35 | 3023.7 | 0.00 | 0 | 135 | 0 | ||||
25 Sept | 54101.65 | 3023.7 | -140.05 | 165 | 15 | 1,860 | ||||
24 Sept | 53968.60 | 3163.75 | 0.00 | 0 | 30 | 0 | ||||
23 Sept | 54105.80 | 3163.75 | 428.05 | 300 | 15 | 1,830 | ||||
20 Sept | 53793.20 | 2735.7 | 437.70 | 135 | 0 | 1,815 | ||||
19 Sept | 53037.60 | 2298 | 275.45 | 105 | -15 | 1,815 | ||||
18 Sept | 52750.40 | 2022.55 | 393.15 | 1,050 | -825 | 1,845 | ||||
17 Sept | 52188.65 | 1629.4 | -5.60 | 1,080 | -480 | 2,655 | ||||
16 Sept | 52153.15 | 1635 | 168.10 | 1,155 | -480 | 3,150 | ||||
13 Sept | 51938.05 | 1466.9 | 88.50 | 4,350 | 165 | 3,630 | ||||
12 Sept | 51772.40 | 1378.4 | 259.15 | 4,800 | 270 | 3,465 | ||||
11 Sept | 51010.00 | 1119.25 | -111.65 | 1,470 | 15 | 3,180 | ||||
10 Sept | 51272.30 | 1230.9 | 20.20 | 1,395 | 15 | 3,150 | ||||
9 Sept | 51117.80 | 1210.7 | 140.05 | 990 | 225 | 3,075 | ||||
6 Sept | 50576.85 | 1070.65 | -408.45 | 4,665 | 885 | 2,850 | ||||
5 Sept | 51473.05 | 1479.1 | 32.45 | 615 | 60 | 2,025 | ||||
|
||||||||||
4 Sept | 51400.25 | 1446.65 | -107.40 | 1,230 | 435 | 1,950 | ||||
3 Sept | 51689.10 | 1554.05 | 115.50 | 3,150 | 390 | 1,545 | ||||
2 Sept | 51439.55 | 1438.55 | -13.10 | 1,575 | 555 | 1,185 | ||||
30 Aug | 51351.00 | 1451.65 | 99.20 | 2,295 | 525 | 615 | ||||
29 Aug | 51152.75 | 1352.45 | 2.45 | 165 | 30 | 75 | ||||
28 Aug | 51143.85 | 1350 | -83.00 | 15 | 0 | 45 | ||||
27 Aug | 51278.75 | 1433 | -29.70 | 15 | 0 | 45 | ||||
26 Aug | 51148.10 | 1462.7 | 119.70 | 30 | 15 | 30 | ||||
23 Aug | 50933.45 | 1343 | 0.00 | 0 | 15 | 0 | ||||
22 Aug | 50985.70 | 1343 | -1426.00 | 15 | 0 | 0 | ||||
21 Aug | 50685.55 | 2769 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 2769 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 2769 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 2769 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 2769 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 2769 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 2769 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 2769 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 2769 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 2769 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 2769 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 2769 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 2769 | 2769.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 51400 expiring on 30OCT2024
Delta for 51400 CE is -
Historical price for 51400 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 916.95, which was 681.05 higher than the previous day. The implied volatity was -, the open interest changed by -626625 which decreased total open position to 631245
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 235.9, which was 75.25 higher than the previous day. The implied volatity was -, the open interest changed by 135060 which increased total open position to 1333650
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 160.65, which was -376.35 lower than the previous day. The implied volatity was -, the open interest changed by 608850 which increased total open position to 1198590
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 537, which was 133.20 higher than the previous day. The implied volatity was -, the open interest changed by -66630 which decreased total open position to 608610
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 403.8, which was -80.70 lower than the previous day. The implied volatity was -, the open interest changed by 595455 which increased total open position to 679200
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 484.5, which was -370.45 lower than the previous day. The implied volatity was -, the open interest changed by 53220 which increased total open position to 83700
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 854.95, which was -287.40 lower than the previous day. The implied volatity was -, the open interest changed by -1110 which decreased total open position to 30480
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1142.35, which was 543.75 higher than the previous day. The implied volatity was -, the open interest changed by -17955 which decreased total open position to 31815
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 598.6, which was -344.10 lower than the previous day. The implied volatity was -, the open interest changed by 31515 which increased total open position to 49740
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 942.7, which was -79.70 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 18315
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1022.4, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -3420 which decreased total open position to 17220
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1032.6, which was 387.60 higher than the previous day. The implied volatity was -, the open interest changed by -16620 which decreased total open position to 21030
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 645, which was -291.00 lower than the previous day. The implied volatity was -, the open interest changed by 13935 which increased total open position to 37365
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 936, which was 175.00 higher than the previous day. The implied volatity was -, the open interest changed by -1335 which decreased total open position to 23490
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 761, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by -9045 which decreased total open position to 23775
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 815, which was 135.00 higher than the previous day. The implied volatity was -, the open interest changed by 14055 which increased total open position to 32115
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 680, which was -439.95 lower than the previous day. The implied volatity was -, the open interest changed by 12540 which increased total open position to 18060
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1119.95, which was -290.50 lower than the previous day. The implied volatity was -, the open interest changed by 3540 which increased total open position to 5595
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1410.45, which was -842.85 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 2055
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2253.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2253.3, which was -719.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1980
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2972.6, which was -51.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1980
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3023.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3023.7, which was -140.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1860
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3163.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3163.75, which was 428.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1830
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2735.7, which was 437.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1815
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2298, which was 275.45 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1815
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2022.55, which was 393.15 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 1845
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1629.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 2655
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1635, which was 168.10 higher than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 3150
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1466.9, which was 88.50 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 3630
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1378.4, which was 259.15 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 3465
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1119.25, which was -111.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3180
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1230.9, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3150
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1210.7, which was 140.05 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 3075
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1070.65, which was -408.45 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 2850
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1479.1, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2025
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1446.65, which was -107.40 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 1950
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1554.05, which was 115.50 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1545
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1438.55, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 1185
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1451.65, which was 99.20 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 615
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1352.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 75
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1350, which was -83.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1433, which was -29.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1462.7, which was 119.70 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1343, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1343, which was -1426.00 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 2769, 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 2769, 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 2769, 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 2769, 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 2769, 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 2769, 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 2769, 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 2769, 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 2769, 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 2769, 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 2769, 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 2769, 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 2769, which was 2769.00 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 51400 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 18 | -218.75 | 6,96,16,650 | 12,42,375 | 21,01,815 |
28 Oct | 51259.30 | 236.75 | -436.75 | 4,63,03,305 | 4,05,570 | 9,20,745 |
25 Oct | 50787.45 | 673.5 | 414.50 | 1,42,59,495 | -2,86,560 | 5,15,175 |
24 Oct | 51531.15 | 259 | -192.70 | 2,77,27,350 | 2,76,480 | 8,36,865 |
23 Oct | 51239.00 | 451.7 | -13.90 | 37,67,775 | 4,57,065 | 5,61,870 |
22 Oct | 51257.15 | 465.6 | 208.30 | 8,31,300 | 40,545 | 1,05,900 |
21 Oct | 51962.70 | 257.3 | 64.75 | 2,21,505 | 1,815 | 66,210 |
18 Oct | 52094.20 | 192.55 | -319.40 | 3,84,360 | 2,145 | 64,545 |
17 Oct | 51288.80 | 511.95 | 204.45 | 4,51,980 | 30,585 | 62,355 |
16 Oct | 51801.05 | 307.5 | 13.30 | 68,850 | 6,285 | 31,995 |
15 Oct | 51906.00 | 294.2 | -38.65 | 60,690 | 1,935 | 25,710 |
14 Oct | 51816.90 | 332.85 | -296.90 | 84,345 | 2,325 | 23,745 |
11 Oct | 51172.30 | 629.75 | 111.80 | 1,41,390 | -2,520 | 21,150 |
10 Oct | 51530.90 | 517.95 | -203.25 | 90,150 | 7,275 | 23,940 |
9 Oct | 51007.00 | 721.2 | -39.40 | 1,14,585 | -7,305 | 17,145 |
8 Oct | 51021.00 | 760.6 | -216.25 | 52,920 | 11,745 | 24,645 |
7 Oct | 50478.90 | 976.85 | 381.75 | 82,875 | -5,985 | 13,005 |
4 Oct | 51462.05 | 595.1 | 165.90 | 1,02,315 | 1,410 | 19,035 |
3 Oct | 51845.20 | 429.2 | 230.40 | 61,020 | -1,230 | 17,760 |
1 Oct | 52922.60 | 198.8 | -19.80 | 33,255 | 3,960 | 19,125 |
30 Sept | 52978.10 | 218.6 | 96.90 | 29,460 | 3,405 | 14,955 |
27 Sept | 53834.30 | 121.7 | 22.05 | 16,200 | -525 | 11,550 |
26 Sept | 54375.35 | 99.65 | -57.75 | 24,480 | 6,525 | 10,290 |
25 Sept | 54101.65 | 157.4 | -29.75 | 2,880 | -780 | 3,780 |
24 Sept | 53968.60 | 187.15 | -25.75 | 1,305 | 120 | 4,545 |
23 Sept | 54105.80 | 212.9 | -62.75 | 1,440 | 15 | 4,410 |
20 Sept | 53793.20 | 275.65 | -33.80 | 2,580 | -1,215 | 4,470 |
19 Sept | 53037.60 | 309.45 | -127.60 | 4,905 | 525 | 5,730 |
18 Sept | 52750.40 | 437.05 | -80.70 | 5,205 | -195 | 5,145 |
17 Sept | 52188.65 | 517.75 | -15.80 | 3,705 | 345 | 5,340 |
16 Sept | 52153.15 | 533.55 | -170.40 | 3,405 | 705 | 5,055 |
13 Sept | 51938.05 | 703.95 | -86.85 | 1,830 | -405 | 4,350 |
12 Sept | 51772.40 | 790.8 | -256.60 | 4,230 | 1,770 | 4,860 |
11 Sept | 51010.00 | 1047.4 | 90.25 | 915 | 0 | 3,060 |
10 Sept | 51272.30 | 957.15 | -102.65 | 780 | 390 | 3,060 |
9 Sept | 51117.80 | 1059.8 | -244.90 | 1,395 | 660 | 2,670 |
6 Sept | 50576.85 | 1304.7 | 446.70 | 3,840 | 270 | 2,070 |
5 Sept | 51473.05 | 858 | -84.90 | 1,170 | 330 | 1,830 |
4 Sept | 51400.25 | 942.9 | 117.80 | 2,220 | 405 | 1,485 |
3 Sept | 51689.10 | 825.1 | -68.50 | 1,365 | 0 | 1,155 |
2 Sept | 51439.55 | 893.6 | -0.45 | 1,125 | 420 | 1,170 |
30 Aug | 51351.00 | 894.05 | -105.95 | 1,455 | 660 | 735 |
29 Aug | 51152.75 | 1000 | 50.00 | 150 | 60 | 75 |
28 Aug | 51143.85 | 950 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 950 | -818.75 | 15 | 0 | 15 |
26 Aug | 51148.10 | 1768.75 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 1768.75 | 0.00 | 0 | 0 | 15 |
22 Aug | 50985.70 | 1768.75 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 1768.75 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 1768.75 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 1768.75 | 0.00 | 0 | 0 | 15 |
16 Aug | 50516.90 | 1768.75 | 0.00 | 0 | -15 | 0 |
14 Aug | 49727.30 | 1768.75 | 369.45 | 15 | 0 | 30 |
13 Aug | 49831.85 | 1399.3 | 0.00 | 0 | 15 | 0 |
12 Aug | 50577.95 | 1399.3 | 144.35 | 60 | 15 | 30 |
9 Aug | 50484.50 | 1254.95 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1254.95 | 0.00 | 0 | 0 | 15 |
7 Aug | 50119.00 | 1254.95 | 0.00 | 0 | 0 | 15 |
6 Aug | 49748.30 | 1254.95 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1254.95 | 0.00 | 15 | 0 | 15 |
2 Aug | 51350.15 | 1254.95 | -436.15 | 15 | 0 | 0 |
1 Aug | 51602.60 | 1691.10 | 0 | 0 | 0 |
For Nifty Bank - strike price 51400 expiring on 30OCT2024
Delta for 51400 PE is -
Historical price for 51400 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 18, which was -218.75 lower than the previous day. The implied volatity was -, the open interest changed by 1242375 which increased total open position to 2101815
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 236.75, which was -436.75 lower than the previous day. The implied volatity was -, the open interest changed by 405570 which increased total open position to 920745
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 673.5, which was 414.50 higher than the previous day. The implied volatity was -, the open interest changed by -286560 which decreased total open position to 515175
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 259, which was -192.70 lower than the previous day. The implied volatity was -, the open interest changed by 276480 which increased total open position to 836865
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 451.7, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 457065 which increased total open position to 561870
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 465.6, which was 208.30 higher than the previous day. The implied volatity was -, the open interest changed by 40545 which increased total open position to 105900
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 257.3, which was 64.75 higher than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 66210
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 192.55, which was -319.40 lower than the previous day. The implied volatity was -, the open interest changed by 2145 which increased total open position to 64545
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 511.95, which was 204.45 higher than the previous day. The implied volatity was -, the open interest changed by 30585 which increased total open position to 62355
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 307.5, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 6285 which increased total open position to 31995
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 294.2, which was -38.65 lower than the previous day. The implied volatity was -, the open interest changed by 1935 which increased total open position to 25710
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 332.85, which was -296.90 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 23745
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 629.75, which was 111.80 higher than the previous day. The implied volatity was -, the open interest changed by -2520 which decreased total open position to 21150
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 517.95, which was -203.25 lower than the previous day. The implied volatity was -, the open interest changed by 7275 which increased total open position to 23940
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 721.2, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by -7305 which decreased total open position to 17145
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 760.6, which was -216.25 lower than the previous day. The implied volatity was -, the open interest changed by 11745 which increased total open position to 24645
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 976.85, which was 381.75 higher than the previous day. The implied volatity was -, the open interest changed by -5985 which decreased total open position to 13005
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 595.1, which was 165.90 higher than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 19035
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 429.2, which was 230.40 higher than the previous day. The implied volatity was -, the open interest changed by -1230 which decreased total open position to 17760
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 198.8, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 19125
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 218.6, which was 96.90 higher than the previous day. The implied volatity was -, the open interest changed by 3405 which increased total open position to 14955
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 121.7, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 11550
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 99.65, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by 6525 which increased total open position to 10290
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 157.4, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 3780
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 187.15, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 4545
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 212.9, which was -62.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 4410
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 275.65, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by -1215 which decreased total open position to 4470
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 309.45, which was -127.60 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 5730
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 437.05, which was -80.70 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 5145
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 517.75, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 5340
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 533.55, which was -170.40 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 5055
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 703.95, which was -86.85 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 4350
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 790.8, which was -256.60 lower than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 4860
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1047.4, which was 90.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3060
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 957.15, which was -102.65 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 3060
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1059.8, which was -244.90 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 2670
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1304.7, which was 446.70 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 2070
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 858, which was -84.90 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 1830
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 942.9, which was 117.80 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 1485
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 825.1, which was -68.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1155
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 893.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 1170
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 894.05, which was -105.95 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 735
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1000, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 75
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 950, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 950, which was -818.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1768.75, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1768.75, 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 15
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1768.75, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1768.75, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1768.75, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1768.75, 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 15
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1768.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1768.75, which was 369.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1399.3, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1399.3, which was 144.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1254.95, 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 1254.95, 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 15
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1254.95, 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 15
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1254.95, 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 1254.95, 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 15
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1254.95, which was -436.15 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 1691.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0