BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 51800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 539 | 449.10 | 5,63,59,830 | -9,86,865 | 5,58,435 | ||||
28 Oct | 51259.30 | 89.9 | 10.00 | 2,99,19,780 | 5,93,040 | 16,23,570 | ||||
25 Oct | 50787.45 | 79.9 | -227.55 | 1,53,38,130 | 3,05,910 | 10,30,530 | ||||
24 Oct | 51531.15 | 307.45 | 77.40 | 2,45,59,740 | 4,50,570 | 7,56,060 | ||||
23 Oct | 51239.00 | 230.05 | -65.95 | 17,45,430 | 85,500 | 3,10,665 | ||||
22 Oct | 51257.15 | 296 | -299.50 | 12,72,480 | 1,34,370 | 2,25,855 | ||||
21 Oct | 51962.70 | 595.5 | -231.80 | 2,68,815 | -4,770 | 90,840 | ||||
18 Oct | 52094.20 | 827.3 | 430.25 | 4,75,785 | -28,095 | 95,685 | ||||
17 Oct | 51288.80 | 397.05 | -297.90 | 4,22,625 | 17,670 | 1,23,795 | ||||
16 Oct | 51801.05 | 694.95 | -62.15 | 2,29,005 | 16,695 | 1,06,500 | ||||
15 Oct | 51906.00 | 757.1 | -6.25 | 2,90,190 | 38,235 | 89,940 | ||||
14 Oct | 51816.90 | 763.35 | 312.40 | 1,55,700 | -3,945 | 51,945 | ||||
11 Oct | 51172.30 | 450.95 | -244.00 | 93,420 | 9,135 | 56,235 | ||||
10 Oct | 51530.90 | 694.95 | 136.00 | 69,825 | 1,530 | 47,520 | ||||
9 Oct | 51007.00 | 558.95 | -100.05 | 1,01,355 | 10,935 | 45,945 | ||||
8 Oct | 51021.00 | 659 | 149.70 | 73,845 | -735 | 35,520 | ||||
7 Oct | 50478.90 | 509.3 | -352.70 | 1,45,665 | -11,040 | 36,225 | ||||
4 Oct | 51462.05 | 862 | -283.25 | 1,68,360 | 26,595 | 47,535 | ||||
3 Oct | 51845.20 | 1145.25 | -699.30 | 68,130 | 16,980 | 21,135 | ||||
1 Oct | 52922.60 | 1844.55 | -123.05 | 45 | 0 | 4,170 | ||||
30 Sept | 52978.10 | 1967.6 | -563.30 | 495 | -75 | 4,185 | ||||
27 Sept | 53834.30 | 2530.9 | -188.10 | 495 | 75 | 4,260 | ||||
26 Sept | 54375.35 | 2719 | 76.95 | 180 | -45 | 4,200 | ||||
25 Sept | 54101.65 | 2642.05 | -104.70 | 15 | 0 | 4,245 | ||||
24 Sept | 53968.60 | 2746.75 | -26.95 | 1,470 | 540 | 4,440 | ||||
23 Sept | 54105.80 | 2773.7 | 427.25 | 465 | -315 | 3,900 | ||||
20 Sept | 53793.20 | 2346.45 | 387.45 | 2,265 | -1,860 | 4,215 | ||||
19 Sept | 53037.60 | 1959 | 277.25 | 360 | -165 | 6,075 | ||||
18 Sept | 52750.40 | 1681.75 | 359.50 | 9,735 | -210 | 6,255 | ||||
17 Sept | 52188.65 | 1322.25 | -49.75 | 4,215 | -1,635 | 6,465 | ||||
16 Sept | 52153.15 | 1372 | 118.35 | 5,760 | -300 | 8,085 | ||||
13 Sept | 51938.05 | 1253.65 | 112.35 | 8,355 | 1,530 | 8,385 | ||||
12 Sept | 51772.40 | 1141.3 | 234.40 | 9,945 | 705 | 6,870 | ||||
11 Sept | 51010.00 | 906.9 | -113.05 | 1,740 | 840 | 6,180 | ||||
10 Sept | 51272.30 | 1019.95 | 3.35 | 1,485 | 585 | 5,265 | ||||
9 Sept | 51117.80 | 1016.6 | 132.15 | 5,115 | 780 | 4,695 | ||||
6 Sept | 50576.85 | 884.45 | -397.35 | 6,885 | 3,660 | 3,945 | ||||
5 Sept | 51473.05 | 1281.8 | 80.70 | 45 | 30 | 285 | ||||
4 Sept | 51400.25 | 1201.1 | -138.10 | 90 | 15 | 330 | ||||
3 Sept | 51689.10 | 1339.2 | 116.55 | 375 | 45 | 240 | ||||
2 Sept | 51439.55 | 1222.65 | 97.65 | 225 | 0 | 120 | ||||
30 Aug | 51351.00 | 1125 | 0.00 | 0 | -90 | 0 | ||||
29 Aug | 51152.75 | 1125 | -0.10 | 195 | -30 | 180 | ||||
28 Aug | 51143.85 | 1125.1 | 35.85 | 180 | 150 | 180 | ||||
27 Aug | 51278.75 | 1089.25 | -72.30 | 30 | 15 | 30 | ||||
26 Aug | 51148.10 | 1161.55 | -1394.40 | 15 | 0 | 0 | ||||
23 Aug | 50933.45 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
14 Aug | 49727.30 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 2555.95 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 2555.95 | 0 | 0 | 0 |
For Nifty Bank - strike price 51800 expiring on 30OCT2024
Delta for 51800 CE is -
Historical price for 51800 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 539, which was 449.10 higher than the previous day. The implied volatity was -, the open interest changed by -986865 which decreased total open position to 558435
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 89.9, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 593040 which increased total open position to 1623570
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 79.9, which was -227.55 lower than the previous day. The implied volatity was -, the open interest changed by 305910 which increased total open position to 1030530
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 307.45, which was 77.40 higher than the previous day. The implied volatity was -, the open interest changed by 450570 which increased total open position to 756060
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 230.05, which was -65.95 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 310665
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 296, which was -299.50 lower than the previous day. The implied volatity was -, the open interest changed by 134370 which increased total open position to 225855
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 595.5, which was -231.80 lower than the previous day. The implied volatity was -, the open interest changed by -4770 which decreased total open position to 90840
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 827.3, which was 430.25 higher than the previous day. The implied volatity was -, the open interest changed by -28095 which decreased total open position to 95685
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 397.05, which was -297.90 lower than the previous day. The implied volatity was -, the open interest changed by 17670 which increased total open position to 123795
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 694.95, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by 16695 which increased total open position to 106500
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 757.1, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 38235 which increased total open position to 89940
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 763.35, which was 312.40 higher than the previous day. The implied volatity was -, the open interest changed by -3945 which decreased total open position to 51945
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 450.95, which was -244.00 lower than the previous day. The implied volatity was -, the open interest changed by 9135 which increased total open position to 56235
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 694.95, which was 136.00 higher than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 47520
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 558.95, which was -100.05 lower than the previous day. The implied volatity was -, the open interest changed by 10935 which increased total open position to 45945
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 659, which was 149.70 higher than the previous day. The implied volatity was -, the open interest changed by -735 which decreased total open position to 35520
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 509.3, which was -352.70 lower than the previous day. The implied volatity was -, the open interest changed by -11040 which decreased total open position to 36225
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 862, which was -283.25 lower than the previous day. The implied volatity was -, the open interest changed by 26595 which increased total open position to 47535
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1145.25, which was -699.30 lower than the previous day. The implied volatity was -, the open interest changed by 16980 which increased total open position to 21135
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1844.55, which was -123.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4170
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1967.6, which was -563.30 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 4185
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2530.9, which was -188.10 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 4260
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2719, which was 76.95 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 4200
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2642.05, which was -104.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4245
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2746.75, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 4440
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2773.7, which was 427.25 higher than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 3900
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2346.45, which was 387.45 higher than the previous day. The implied volatity was -, the open interest changed by -1860 which decreased total open position to 4215
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1959, which was 277.25 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 6075
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1681.75, which was 359.50 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 6255
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1322.25, which was -49.75 lower than the previous day. The implied volatity was -, the open interest changed by -1635 which decreased total open position to 6465
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1372, which was 118.35 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 8085
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1253.65, which was 112.35 higher than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 8385
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1141.3, which was 234.40 higher than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 6870
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 906.9, which was -113.05 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 6180
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1019.95, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 5265
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1016.6, which was 132.15 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 4695
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 884.45, which was -397.35 lower than the previous day. The implied volatity was -, the open interest changed by 3660 which increased total open position to 3945
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1281.8, which was 80.70 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 285
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1201.1, which was -138.10 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 330
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1339.2, which was 116.55 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 240
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1222.65, which was 97.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1125, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1125, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 180
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1125.1, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 180
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1089.25, which was -72.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1161.55, which was -1394.40 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 2555.95, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2555.95, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2555.95, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2555.95, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2555.95, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2555.95, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2555.95, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2555.95, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2555.95, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 2555.95, 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 2555.95, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2555.95, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2555.95, 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 2555.95, 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 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2555.95, 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 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 2555.95, 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 51800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 42 | -441.60 | 3,70,58,220 | 23,30,250 | 25,52,310 |
28 Oct | 51259.30 | 483.6 | -501.00 | 38,37,330 | 28,200 | 2,23,515 |
25 Oct | 50787.45 | 984.6 | 548.10 | 15,71,820 | -1,24,320 | 1,95,315 |
24 Oct | 51531.15 | 436.5 | -236.95 | 1,10,53,980 | 1,59,225 | 3,27,240 |
23 Oct | 51239.00 | 673.45 | -6.60 | 4,78,005 | 41,355 | 1,68,555 |
22 Oct | 51257.15 | 680.05 | 297.50 | 12,14,415 | 19,350 | 1,28,280 |
21 Oct | 51962.70 | 382.55 | 96.50 | 6,31,290 | 5,415 | 1,08,330 |
18 Oct | 52094.20 | 286.05 | -410.00 | 4,37,520 | 19,290 | 1,03,020 |
17 Oct | 51288.80 | 696.05 | 244.05 | 4,21,620 | -14,985 | 84,150 |
16 Oct | 51801.05 | 452 | 29.00 | 2,55,015 | 17,550 | 99,315 |
15 Oct | 51906.00 | 423 | -46.30 | 2,61,315 | 31,110 | 81,435 |
14 Oct | 51816.90 | 469.3 | -364.00 | 1,34,775 | 23,085 | 50,205 |
11 Oct | 51172.30 | 833.3 | 169.30 | 41,145 | -3,855 | 27,030 |
10 Oct | 51530.90 | 664 | -249.40 | 47,940 | 4,260 | 30,810 |
9 Oct | 51007.00 | 913.4 | -46.35 | 61,740 | -75 | 26,580 |
8 Oct | 51021.00 | 959.75 | -211.55 | 27,585 | -9,525 | 26,745 |
7 Oct | 50478.90 | 1171.3 | 421.75 | 84,120 | -13,230 | 37,170 |
4 Oct | 51462.05 | 749.55 | 213.55 | 4,41,705 | 11,700 | 52,410 |
3 Oct | 51845.20 | 536 | 265.00 | 1,55,595 | 14,010 | 40,305 |
1 Oct | 52922.60 | 271 | -32.60 | 27,525 | 5,340 | 26,370 |
30 Sept | 52978.10 | 303.6 | 142.10 | 56,895 | 3,255 | 21,030 |
27 Sept | 53834.30 | 161.5 | 24.80 | 21,435 | 1,035 | 17,760 |
26 Sept | 54375.35 | 136.7 | -62.30 | 35,280 | 7,980 | 16,935 |
25 Sept | 54101.65 | 199 | -27.30 | 4,485 | 825 | 8,955 |
24 Sept | 53968.60 | 226.3 | -40.00 | 4,245 | 285 | 8,175 |
23 Sept | 54105.80 | 266.3 | -63.70 | 9,690 | 1,740 | 7,890 |
20 Sept | 53793.20 | 330 | -52.00 | 5,565 | -975 | 6,105 |
19 Sept | 53037.60 | 382 | -149.10 | 12,315 | -540 | 7,890 |
18 Sept | 52750.40 | 531.1 | -106.90 | 8,955 | 585 | 8,445 |
17 Sept | 52188.65 | 638 | -25.65 | 3,060 | 105 | 7,875 |
16 Sept | 52153.15 | 663.65 | -193.55 | 3,480 | 810 | 7,755 |
13 Sept | 51938.05 | 857.2 | -82.80 | 6,225 | 300 | 6,930 |
12 Sept | 51772.40 | 940 | -299.00 | 9,255 | 4,410 | 6,435 |
11 Sept | 51010.00 | 1239 | 125.55 | 390 | -75 | 2,010 |
10 Sept | 51272.30 | 1113.45 | -141.40 | 1,650 | 1,425 | 2,085 |
9 Sept | 51117.80 | 1254.85 | -264.35 | 1,170 | 150 | 660 |
6 Sept | 50576.85 | 1519.2 | 488.30 | 450 | -150 | 570 |
5 Sept | 51473.05 | 1030.9 | -87.60 | 165 | 90 | 660 |
4 Sept | 51400.25 | 1118.5 | 128.50 | 480 | 90 | 585 |
3 Sept | 51689.10 | 990 | -73.60 | 390 | 270 | 495 |
2 Sept | 51439.55 | 1063.6 | 16.50 | 345 | 15 | 90 |
30 Aug | 51351.00 | 1047.1 | -72.55 | 15 | 0 | 75 |
29 Aug | 51152.75 | 1119.65 | -69.80 | 15 | 0 | 60 |
28 Aug | 51143.85 | 1189.45 | 43.05 | 30 | 15 | 45 |
27 Aug | 51278.75 | 1146.4 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 1146.4 | -245.10 | 15 | 0 | 30 |
23 Aug | 50933.45 | 1391.5 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1391.5 | 0.00 | 0 | 30 | 0 |
21 Aug | 50685.55 | 1391.5 | -479.35 | 30 | 0 | 0 |
20 Aug | 50803.15 | 1870.85 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 1870.85 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 1870.85 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 1870.85 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1870.85 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1870.85 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1870.85 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1870.85 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1870.85 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1870.85 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1870.85 | 0.00 | 0 | 0 | 0 |
2 Aug | 51350.15 | 1870.85 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 1870.85 | 0 | 0 | 0 |
For Nifty Bank - strike price 51800 expiring on 30OCT2024
Delta for 51800 PE is -
Historical price for 51800 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 42, which was -441.60 lower than the previous day. The implied volatity was -, the open interest changed by 2330250 which increased total open position to 2552310
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 483.6, which was -501.00 lower than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 223515
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 984.6, which was 548.10 higher than the previous day. The implied volatity was -, the open interest changed by -124320 which decreased total open position to 195315
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 436.5, which was -236.95 lower than the previous day. The implied volatity was -, the open interest changed by 159225 which increased total open position to 327240
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 673.45, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 41355 which increased total open position to 168555
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 680.05, which was 297.50 higher than the previous day. The implied volatity was -, the open interest changed by 19350 which increased total open position to 128280
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 382.55, which was 96.50 higher than the previous day. The implied volatity was -, the open interest changed by 5415 which increased total open position to 108330
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 286.05, which was -410.00 lower than the previous day. The implied volatity was -, the open interest changed by 19290 which increased total open position to 103020
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 696.05, which was 244.05 higher than the previous day. The implied volatity was -, the open interest changed by -14985 which decreased total open position to 84150
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 452, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 99315
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 423, which was -46.30 lower than the previous day. The implied volatity was -, the open interest changed by 31110 which increased total open position to 81435
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 469.3, which was -364.00 lower than the previous day. The implied volatity was -, the open interest changed by 23085 which increased total open position to 50205
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 833.3, which was 169.30 higher than the previous day. The implied volatity was -, the open interest changed by -3855 which decreased total open position to 27030
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 664, which was -249.40 lower than the previous day. The implied volatity was -, the open interest changed by 4260 which increased total open position to 30810
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 913.4, which was -46.35 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 26580
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 959.75, which was -211.55 lower than the previous day. The implied volatity was -, the open interest changed by -9525 which decreased total open position to 26745
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1171.3, which was 421.75 higher than the previous day. The implied volatity was -, the open interest changed by -13230 which decreased total open position to 37170
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 749.55, which was 213.55 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 52410
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 536, which was 265.00 higher than the previous day. The implied volatity was -, the open interest changed by 14010 which increased total open position to 40305
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 271, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by 5340 which increased total open position to 26370
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 303.6, which was 142.10 higher than the previous day. The implied volatity was -, the open interest changed by 3255 which increased total open position to 21030
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 161.5, which was 24.80 higher than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 17760
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 136.7, which was -62.30 lower than the previous day. The implied volatity was -, the open interest changed by 7980 which increased total open position to 16935
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 199, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 8955
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 226.3, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 8175
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 266.3, which was -63.70 lower than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 7890
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 330, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 6105
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 382, which was -149.10 lower than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 7890
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 531.1, which was -106.90 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 8445
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 638, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 7875
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 663.65, which was -193.55 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 7755
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 857.2, which was -82.80 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6930
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 940, which was -299.00 lower than the previous day. The implied volatity was -, the open interest changed by 4410 which increased total open position to 6435
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1239, which was 125.55 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2010
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1113.45, which was -141.40 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 2085
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1254.85, which was -264.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 660
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1519.2, which was 488.30 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 570
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1030.9, which was -87.60 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 660
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1118.5, which was 128.50 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 585
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 990, which was -73.60 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 495
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1063.6, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 90
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1047.1, which was -72.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1119.65, which was -69.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1189.45, which was 43.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1146.4, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1146.4, which was -245.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1391.5, 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 1391.5, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1391.5, which was -479.35 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, 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 1870.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0