BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 59000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 0.5 | -1.85 | 46,20,225 | -11,48,385 | 6,76,695 | ||||
28 Oct | 51259.30 | 2.35 | -1.05 | 13,41,825 | 2,31,330 | 18,10,305 | ||||
25 Oct | 50787.45 | 3.4 | 0.50 | 45,11,700 | 12,40,710 | 15,78,975 | ||||
24 Oct | 51531.15 | 2.9 | -0.80 | 8,09,700 | 1,54,725 | 3,37,410 | ||||
23 Oct | 51239.00 | 3.7 | -1.80 | 2,35,635 | 52,335 | 1,80,330 | ||||
22 Oct | 51257.15 | 5.5 | 0.00 | 42,930 | 660 | 1,26,735 | ||||
21 Oct | 51962.70 | 5.5 | 0.10 | 44,475 | 240 | 1,26,075 | ||||
18 Oct | 52094.20 | 5.4 | 0.20 | 1,07,400 | 33,510 | 1,25,835 | ||||
17 Oct | 51288.80 | 5.2 | 0.70 | 9,795 | -1,410 | 92,655 | ||||
16 Oct | 51801.05 | 4.5 | -2.10 | 7,905 | -225 | 94,095 | ||||
15 Oct | 51906.00 | 6.6 | -0.70 | 3,825 | -780 | 94,365 | ||||
14 Oct | 51816.90 | 7.3 | -1.15 | 20,340 | 1,440 | 95,265 | ||||
11 Oct | 51172.30 | 8.45 | -0.95 | 11,865 | -1,110 | 93,915 | ||||
10 Oct | 51530.90 | 9.4 | -1.65 | 5,985 | -2,175 | 95,160 | ||||
9 Oct | 51007.00 | 11.05 | -3.75 | 16,140 | 330 | 97,425 | ||||
8 Oct | 51021.00 | 14.8 | 0.00 | 28,935 | -1,065 | 97,215 | ||||
7 Oct | 50478.90 | 14.8 | -0.40 | 18,810 | -1,935 | 98,400 | ||||
4 Oct | 51462.05 | 15.2 | -0.60 | 26,205 | -5,205 | 1,00,275 | ||||
3 Oct | 51845.20 | 15.8 | -2.00 | 85,755 | -11,535 | 1,05,480 | ||||
1 Oct | 52922.60 | 17.8 | -3.40 | 76,395 | 6,330 | 1,17,135 | ||||
30 Sept | 52978.10 | 21.2 | -4.35 | 1,52,160 | -5,325 | 1,10,850 | ||||
27 Sept | 53834.30 | 25.55 | -13.30 | 1,14,660 | 10,065 | 1,16,190 | ||||
26 Sept | 54375.35 | 38.85 | -1.90 | 1,26,450 | 33,150 | 1,06,365 | ||||
25 Sept | 54101.65 | 40.75 | -2.45 | 59,265 | 14,430 | 73,440 | ||||
24 Sept | 53968.60 | 43.2 | -1.80 | 83,550 | 13,320 | 59,055 | ||||
23 Sept | 54105.80 | 45 | 20.95 | 71,235 | 6,240 | 45,870 | ||||
20 Sept | 53793.20 | 24.05 | -0.95 | 37,410 | 1,860 | 39,735 | ||||
19 Sept | 53037.60 | 25 | -3.75 | 20,055 | 5,010 | 37,875 | ||||
18 Sept | 52750.40 | 28.75 | 4.85 | 45,765 | 8,910 | 33,135 | ||||
17 Sept | 52188.65 | 23.9 | -0.10 | 7,560 | 3,810 | 24,150 | ||||
16 Sept | 52153.15 | 24 | -2.45 | 6,915 | 2,955 | 20,325 | ||||
13 Sept | 51938.05 | 26.45 | -1.50 | 6,210 | 2,085 | 17,355 | ||||
12 Sept | 51772.40 | 27.95 | -0.75 | 6,330 | 1,395 | 15,315 | ||||
11 Sept | 51010.00 | 28.7 | -3.25 | 3,000 | 450 | 13,920 | ||||
10 Sept | 51272.30 | 31.95 | 4.05 | 2,490 | 315 | 13,515 | ||||
9 Sept | 51117.80 | 27.9 | -5.10 | 3,960 | 660 | 13,380 | ||||
|
||||||||||
6 Sept | 50576.85 | 33 | 2.95 | 6,810 | -855 | 12,360 | ||||
5 Sept | 51473.05 | 30.05 | -1.95 | 3,495 | 1,230 | 13,215 | ||||
4 Sept | 51400.25 | 32 | 1.95 | 4,980 | 750 | 11,910 | ||||
3 Sept | 51689.10 | 30.05 | -3.80 | 3,090 | 120 | 11,160 | ||||
2 Sept | 51439.55 | 33.85 | 0.80 | 3,090 | 195 | 11,070 | ||||
30 Aug | 51351.00 | 33.05 | -9.15 | 8,700 | -1,380 | 10,875 | ||||
29 Aug | 51152.75 | 42.2 | -2.75 | 6,915 | 2,160 | 11,460 | ||||
28 Aug | 51143.85 | 44.95 | 0.80 | 1,380 | 60 | 9,300 | ||||
27 Aug | 51278.75 | 44.15 | -6.80 | 1,470 | 210 | 9,240 | ||||
26 Aug | 51148.10 | 50.95 | 5.70 | 4,995 | 2,385 | 9,000 | ||||
23 Aug | 50933.45 | 45.25 | -0.75 | 645 | 270 | 6,555 | ||||
22 Aug | 50985.70 | 46 | -1.15 | 1,800 | 120 | 6,285 | ||||
21 Aug | 50685.55 | 47.15 | -13.85 | 3,225 | 1,470 | 6,255 | ||||
20 Aug | 50803.15 | 61 | -2.00 | 5,520 | 135 | 4,785 | ||||
19 Aug | 50368.35 | 63 | 7.00 | 960 | 570 | 4,650 | ||||
16 Aug | 50516.90 | 56 | -4.30 | 915 | 300 | 4,110 | ||||
14 Aug | 49727.30 | 60.3 | -19.65 | 2,190 | 465 | 3,780 | ||||
13 Aug | 49831.85 | 79.95 | -1.05 | 1,770 | 1,365 | 3,285 | ||||
12 Aug | 50577.95 | 81 | -5.00 | 915 | 705 | 1,965 | ||||
9 Aug | 50484.50 | 86 | -4.00 | 645 | 420 | 1,245 | ||||
8 Aug | 50156.70 | 90 | -6.05 | 435 | 270 | 855 | ||||
7 Aug | 50119.00 | 96.05 | -0.95 | 585 | -30 | 585 | ||||
6 Aug | 49748.30 | 97 | -23.90 | 555 | 465 | 600 | ||||
5 Aug | 50092.10 | 120.9 | 210 | 120 | 120 |
For Nifty Bank - strike price 59000 expiring on 30OCT2024
Delta for 59000 CE is -
Historical price for 59000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 0.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -1148385 which decreased total open position to 676695
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 231330 which increased total open position to 1810305
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1240710 which increased total open position to 1578975
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 154725 which increased total open position to 337410
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 52335 which increased total open position to 180330
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 126735
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 5.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 126075
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 5.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 33510 which increased total open position to 125835
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -1410 which decreased total open position to 92655
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 94095
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 6.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 94365
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 7.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1440 which increased total open position to 95265
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 8.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1110 which decreased total open position to 93915
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 9.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -2175 which decreased total open position to 95160
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 11.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 97425
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 14.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1065 which decreased total open position to 97215
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 14.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1935 which decreased total open position to 98400
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 15.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -5205 which decreased total open position to 100275
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 15.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -11535 which decreased total open position to 105480
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 17.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 6330 which increased total open position to 117135
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 21.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -5325 which decreased total open position to 110850
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 25.55, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 10065 which increased total open position to 116190
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 38.85, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 106365
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 40.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 14430 which increased total open position to 73440
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 43.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 13320 which increased total open position to 59055
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 45, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 6240 which increased total open position to 45870
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 24.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 39735
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 5010 which increased total open position to 37875
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 28.75, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 8910 which increased total open position to 33135
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 23.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3810 which increased total open position to 24150
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 24, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 20325
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 26.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 17355
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 27.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 15315
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 28.7, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 13920
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 31.95, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 13515
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 27.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 13380
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 33, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -855 which decreased total open position to 12360
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 30.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 13215
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 32, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 11910
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 30.05, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 11160
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 33.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 11070
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 33.05, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -1380 which decreased total open position to 10875
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 42.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 2160 which increased total open position to 11460
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 44.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 9300
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 44.15, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 9240
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 50.95, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 2385 which increased total open position to 9000
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 45.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 6555
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 46, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 6285
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 47.15, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 1470 which increased total open position to 6255
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 61, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 4785
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 63, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 4650
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 56, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4110
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 60.3, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 3780
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 79.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 3285
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 81, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 1965
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 86, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 1245
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 90, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 855
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 96.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 585
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 97, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 600
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 120.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 120
BANKNIFTY 59000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 6734.05 | -940.95 | 3,240 | -1,125 | 6,270 |
28 Oct | 51259.30 | 7675 | -416.10 | 720 | -330 | 7,395 |
25 Oct | 50787.45 | 8091.1 | 896.45 | 2,145 | -750 | 7,725 |
24 Oct | 51531.15 | 7194.65 | -429.00 | 90 | -45 | 8,505 |
23 Oct | 51239.00 | 7623.65 | 53.65 | 135 | -15 | 8,550 |
22 Oct | 51257.15 | 7570 | 720.00 | 420 | -120 | 8,580 |
21 Oct | 51962.70 | 6850 | 200.00 | 1,395 | -1,305 | 8,730 |
18 Oct | 52094.20 | 6650 | -249.70 | 1,005 | -540 | 10,080 |
17 Oct | 51288.80 | 6899.7 | 0.00 | 0 | -30 | 0 |
16 Oct | 51801.05 | 6899.7 | -62.50 | 30 | -15 | 10,635 |
15 Oct | 51906.00 | 6962.2 | 0.00 | 0 | -180 | 0 |
14 Oct | 51816.90 | 6962.2 | -97.30 | 180 | -150 | 10,680 |
11 Oct | 51172.30 | 7059.5 | 0.00 | 0 | -120 | 0 |
10 Oct | 51530.90 | 7059.5 | -477.70 | 435 | -120 | 10,830 |
9 Oct | 51007.00 | 7537.2 | -55.80 | 75 | -45 | 10,935 |
8 Oct | 51021.00 | 7593 | 329.10 | 225 | -180 | 11,010 |
7 Oct | 50478.90 | 7263.9 | 279.95 | 540 | 45 | 11,205 |
4 Oct | 51462.05 | 6983.95 | 432.20 | 255 | -30 | 11,145 |
3 Oct | 51845.20 | 6551.75 | 989.70 | 990 | 360 | 11,190 |
1 Oct | 52922.60 | 5562.05 | 62.05 | 420 | 360 | 10,815 |
30 Sept | 52978.10 | 5500 | 768.95 | 1,170 | 120 | 10,440 |
27 Sept | 53834.30 | 4731.05 | 276.45 | 540 | 75 | 10,305 |
26 Sept | 54375.35 | 4454.6 | -189.30 | 3,795 | 2,790 | 10,215 |
25 Sept | 54101.65 | 4643.9 | -13.80 | 3,135 | 1,230 | 7,425 |
24 Sept | 53968.60 | 4657.7 | -3.55 | 4,605 | 1,530 | 6,195 |
23 Sept | 54105.80 | 4661.25 | -432.40 | 2,040 | 960 | 4,635 |
20 Sept | 53793.20 | 5093.65 | -369.50 | 3,030 | 2,250 | 3,675 |
19 Sept | 53037.60 | 5463.15 | -318.75 | 840 | 390 | 1,350 |
18 Sept | 52750.40 | 5781.9 | -529.30 | 885 | 795 | 945 |
17 Sept | 52188.65 | 6311.2 | -189.35 | 90 | 45 | 150 |
16 Sept | 52153.15 | 6500.55 | -949.45 | 180 | 15 | 240 |
13 Sept | 51938.05 | 7450 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 7450 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 7450 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 7450 | 0.00 | 0 | 90 | 0 |
9 Sept | 51117.80 | 7450 | 665.95 | 90 | 75 | 210 |
6 Sept | 50576.85 | 6784.05 | 0.00 | 0 | 45 | 0 |
5 Sept | 51473.05 | 6784.05 | -115.95 | 45 | 15 | 105 |
4 Sept | 51400.25 | 6900 | 0.00 | 0 | 90 | 0 |
3 Sept | 51689.10 | 6900 | 98.90 | 90 | 0 | 0 |
2 Sept | 51439.55 | 6801.1 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 6801.1 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 6801.1 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 6801.1 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 6801.1 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 6801.1 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 6801.1 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 6801.1 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 6801.1 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 6801.1 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 6801.1 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 6801.1 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 6801.1 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 6801.1 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 6801.1 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 6801.1 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 6801.1 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 6801.1 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 6801.1 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 6801.1 | 0 | 0 | 0 |
For Nifty Bank - strike price 59000 expiring on 30OCT2024
Delta for 59000 PE is -
Historical price for 59000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 6734.05, which was -940.95 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 6270
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 7675, which was -416.10 lower than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 7395
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 8091.1, which was 896.45 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 7725
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 7194.65, which was -429.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 8505
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 7623.65, which was 53.65 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 8550
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 7570, which was 720.00 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 8580
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 6850, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by -1305 which decreased total open position to 8730
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 6650, which was -249.70 lower than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 10080
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 6899.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 6899.7, which was -62.50 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 10635
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 6962.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 0
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 6962.2, which was -97.30 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 10680
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 7059.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 0
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 7059.5, which was -477.70 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 10830
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 7537.2, which was -55.80 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 10935
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 7593, which was 329.10 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 11010
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 7263.9, which was 279.95 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 11205
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 6983.95, which was 432.20 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 11145
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 6551.75, which was 989.70 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 11190
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 5562.05, which was 62.05 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 10815
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 5500, which was 768.95 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 10440
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 4731.05, which was 276.45 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 10305
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4454.6, which was -189.30 lower than the previous day. The implied volatity was -, the open interest changed by 2790 which increased total open position to 10215
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4643.9, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 7425
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4657.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 6195
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4661.25, which was -432.40 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 4635
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 5093.65, which was -369.50 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3675
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 5463.15, which was -318.75 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1350
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 5781.9, which was -529.30 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 945
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 6311.2, which was -189.35 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 150
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 6500.55, which was -949.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 240
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 7450, 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 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 7450, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 7450, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 7450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 7450, which was 665.95 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 210
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 6784.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6784.05, which was -115.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 6900, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 6900, which was 98.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 6801.1, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 6801.1, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 6801.1, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, 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 6801.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0