BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 53000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 23.15 | 17.30 | 5,39,12,025 | 5,68,920 | 33,04,935 | ||||
28 Oct | 51259.30 | 5.85 | -6.25 | 2,51,77,740 | -5,00,850 | 27,29,250 | ||||
25 Oct | 50787.45 | 12.1 | -22.70 | 2,21,99,865 | 12,52,875 | 32,30,100 | ||||
24 Oct | 51531.15 | 34.8 | 6.00 | 1,80,29,415 | 4,56,555 | 19,84,065 | ||||
23 Oct | 51239.00 | 28.8 | -29.10 | 40,07,490 | 3,94,125 | 15,24,345 | ||||
22 Oct | 51257.15 | 57.9 | -72.10 | 35,86,020 | 1,53,600 | 11,35,800 | ||||
21 Oct | 51962.70 | 130 | -96.00 | 27,83,490 | 1,47,270 | 9,85,935 | ||||
18 Oct | 52094.20 | 226 | 144.35 | 27,93,150 | 1,75,395 | 8,34,975 | ||||
17 Oct | 51288.80 | 81.65 | -95.50 | 18,37,935 | -51,420 | 6,73,005 | ||||
16 Oct | 51801.05 | 177.15 | -45.85 | 6,84,270 | 21,180 | 7,23,615 | ||||
15 Oct | 51906.00 | 223 | -1.05 | 8,34,825 | 60,180 | 7,03,995 | ||||
14 Oct | 51816.90 | 224.05 | 113.95 | 11,29,755 | -585 | 6,46,095 | ||||
11 Oct | 51172.30 | 110.1 | -100.90 | 11,25,210 | 23,310 | 6,51,525 | ||||
10 Oct | 51530.90 | 211 | 36.00 | 9,81,495 | -87,180 | 6,27,945 | ||||
9 Oct | 51007.00 | 175 | -31.30 | 20,42,190 | 1,07,985 | 7,58,010 | ||||
8 Oct | 51021.00 | 206.3 | 36.15 | 10,26,855 | -1,185 | 6,51,450 | ||||
7 Oct | 50478.90 | 170.15 | -162.85 | 21,80,355 | 47,175 | 6,62,565 | ||||
4 Oct | 51462.05 | 333 | -173.05 | 16,61,730 | 53,865 | 6,13,590 | ||||
3 Oct | 51845.20 | 506.05 | -483.95 | 16,02,810 | 78,165 | 5,84,700 | ||||
1 Oct | 52922.60 | 990 | -68.75 | 10,39,845 | 1,49,535 | 5,06,520 | ||||
30 Sept | 52978.10 | 1058.75 | -524.40 | 6,08,925 | 1,14,165 | 3,56,130 | ||||
27 Sept | 53834.30 | 1583.15 | -210.30 | 1,01,445 | -25,215 | 2,43,180 | ||||
|
||||||||||
26 Sept | 54375.35 | 1793.45 | 83.45 | 1,37,745 | -45,705 | 2,68,545 | ||||
25 Sept | 54101.65 | 1710 | -11.00 | 1,73,910 | -16,740 | 3,15,015 | ||||
24 Sept | 53968.60 | 1721 | -36.30 | 1,25,490 | -26,595 | 3,32,580 | ||||
23 Sept | 54105.80 | 1757.3 | 313.45 | 2,30,205 | -75,750 | 3,60,645 | ||||
20 Sept | 53793.20 | 1443.85 | 263.95 | 6,46,860 | 1,17,120 | 4,71,075 | ||||
19 Sept | 53037.60 | 1179.9 | 264.80 | 22,63,725 | -10,06,605 | 3,55,740 | ||||
18 Sept | 52750.40 | 915.1 | 229.35 | 13,42,335 | 2,06,040 | 13,62,375 | ||||
17 Sept | 52188.65 | 685.75 | -28.75 | 9,47,895 | 6,96,405 | 11,54,220 | ||||
16 Sept | 52153.15 | 714.5 | 59.55 | 5,42,685 | 3,23,025 | 4,57,785 | ||||
13 Sept | 51938.05 | 654.95 | 74.55 | 1,12,410 | 9,795 | 1,34,910 | ||||
12 Sept | 51772.40 | 580.4 | 125.40 | 1,15,620 | 10,965 | 1,26,405 | ||||
11 Sept | 51010.00 | 455 | -58.00 | 70,830 | 4,410 | 1,14,825 | ||||
10 Sept | 51272.30 | 513 | -10.00 | 60,915 | 5,040 | 1,10,625 | ||||
9 Sept | 51117.80 | 523 | 83.00 | 77,775 | 1,515 | 1,09,680 | ||||
6 Sept | 50576.85 | 440 | -226.00 | 1,24,500 | 5,490 | 1,08,810 | ||||
5 Sept | 51473.05 | 666 | 1.00 | 19,185 | 5,280 | 1,03,305 | ||||
4 Sept | 51400.25 | 665 | -65.10 | 49,185 | 10,395 | 97,440 | ||||
3 Sept | 51689.10 | 730.1 | 78.05 | 33,585 | 4,170 | 86,880 | ||||
2 Sept | 51439.55 | 652.05 | -10.00 | 23,280 | 4,065 | 82,725 | ||||
30 Aug | 51351.00 | 662.05 | 38.75 | 21,450 | 6,930 | 78,645 | ||||
29 Aug | 51152.75 | 623.3 | 38.30 | 33,375 | 3,120 | 71,715 | ||||
28 Aug | 51143.85 | 585 | -48.00 | 16,785 | 7,860 | 68,445 | ||||
27 Aug | 51278.75 | 633 | -21.45 | 12,855 | 6,750 | 61,620 | ||||
26 Aug | 51148.10 | 654.45 | 64.40 | 28,470 | 11,700 | 54,855 | ||||
23 Aug | 50933.45 | 590.05 | -20.05 | 5,610 | 2,085 | 43,155 | ||||
22 Aug | 50985.70 | 610.1 | 25.20 | 23,805 | 10,170 | 41,385 | ||||
21 Aug | 50685.55 | 584.9 | -25.45 | 18,840 | 3,105 | 31,140 | ||||
20 Aug | 50803.15 | 610.35 | 50.35 | 25,995 | 6,540 | 28,035 | ||||
19 Aug | 50368.35 | 560 | -15.00 | 5,370 | 630 | 21,450 | ||||
16 Aug | 50516.90 | 575 | 106.00 | 19,440 | 10,530 | 20,955 | ||||
14 Aug | 49727.30 | 469 | -72.65 | 17,130 | -2,205 | 7,725 | ||||
13 Aug | 49831.85 | 541.65 | -181.20 | 24,360 | 7,005 | 9,960 | ||||
12 Aug | 50577.95 | 722.85 | 27.90 | 1,275 | 705 | 2,970 | ||||
9 Aug | 50484.50 | 694.95 | 68.90 | 990 | 780 | 2,265 | ||||
8 Aug | 50156.70 | 626.05 | -94.55 | 915 | 360 | 1,485 | ||||
7 Aug | 50119.00 | 720.6 | -108.40 | 1,155 | 1,065 | 1,095 | ||||
6 Aug | 49748.30 | 829 | 0.00 | 0 | 30 | 0 | ||||
5 Aug | 50092.10 | 829 | -1154.55 | 30 | 0 | 0 | ||||
2 Aug | 51350.15 | 1983.55 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 1983.55 | 0 | 0 | 0 |
For Nifty Bank - strike price 53000 expiring on 30OCT2024
Delta for 53000 CE is -
Historical price for 53000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 23.15, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 568920 which increased total open position to 3304935
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 5.85, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -500850 which decreased total open position to 2729250
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 12.1, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 1252875 which increased total open position to 3230100
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 34.8, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 456555 which increased total open position to 1984065
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 28.8, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 394125 which increased total open position to 1524345
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 57.9, which was -72.10 lower than the previous day. The implied volatity was -, the open interest changed by 153600 which increased total open position to 1135800
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 130, which was -96.00 lower than the previous day. The implied volatity was -, the open interest changed by 147270 which increased total open position to 985935
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 226, which was 144.35 higher than the previous day. The implied volatity was -, the open interest changed by 175395 which increased total open position to 834975
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 81.65, which was -95.50 lower than the previous day. The implied volatity was -, the open interest changed by -51420 which decreased total open position to 673005
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 177.15, which was -45.85 lower than the previous day. The implied volatity was -, the open interest changed by 21180 which increased total open position to 723615
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 223, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 60180 which increased total open position to 703995
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 224.05, which was 113.95 higher than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 646095
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 110.1, which was -100.90 lower than the previous day. The implied volatity was -, the open interest changed by 23310 which increased total open position to 651525
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 211, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by -87180 which decreased total open position to 627945
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 175, which was -31.30 lower than the previous day. The implied volatity was -, the open interest changed by 107985 which increased total open position to 758010
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 206.3, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by -1185 which decreased total open position to 651450
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 170.15, which was -162.85 lower than the previous day. The implied volatity was -, the open interest changed by 47175 which increased total open position to 662565
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 333, which was -173.05 lower than the previous day. The implied volatity was -, the open interest changed by 53865 which increased total open position to 613590
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 506.05, which was -483.95 lower than the previous day. The implied volatity was -, the open interest changed by 78165 which increased total open position to 584700
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 990, which was -68.75 lower than the previous day. The implied volatity was -, the open interest changed by 149535 which increased total open position to 506520
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1058.75, which was -524.40 lower than the previous day. The implied volatity was -, the open interest changed by 114165 which increased total open position to 356130
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1583.15, which was -210.30 lower than the previous day. The implied volatity was -, the open interest changed by -25215 which decreased total open position to 243180
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1793.45, which was 83.45 higher than the previous day. The implied volatity was -, the open interest changed by -45705 which decreased total open position to 268545
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1710, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -16740 which decreased total open position to 315015
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1721, which was -36.30 lower than the previous day. The implied volatity was -, the open interest changed by -26595 which decreased total open position to 332580
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1757.3, which was 313.45 higher than the previous day. The implied volatity was -, the open interest changed by -75750 which decreased total open position to 360645
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1443.85, which was 263.95 higher than the previous day. The implied volatity was -, the open interest changed by 117120 which increased total open position to 471075
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1179.9, which was 264.80 higher than the previous day. The implied volatity was -, the open interest changed by -1006605 which decreased total open position to 355740
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 915.1, which was 229.35 higher than the previous day. The implied volatity was -, the open interest changed by 206040 which increased total open position to 1362375
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 685.75, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 696405 which increased total open position to 1154220
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 714.5, which was 59.55 higher than the previous day. The implied volatity was -, the open interest changed by 323025 which increased total open position to 457785
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 654.95, which was 74.55 higher than the previous day. The implied volatity was -, the open interest changed by 9795 which increased total open position to 134910
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 580.4, which was 125.40 higher than the previous day. The implied volatity was -, the open interest changed by 10965 which increased total open position to 126405
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 455, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 4410 which increased total open position to 114825
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 513, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 5040 which increased total open position to 110625
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 523, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 109680
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 440, which was -226.00 lower than the previous day. The implied volatity was -, the open interest changed by 5490 which increased total open position to 108810
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 666, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 103305
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 665, which was -65.10 lower than the previous day. The implied volatity was -, the open interest changed by 10395 which increased total open position to 97440
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 730.1, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by 4170 which increased total open position to 86880
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 652.05, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 4065 which increased total open position to 82725
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 662.05, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by 6930 which increased total open position to 78645
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 623.3, which was 38.30 higher than the previous day. The implied volatity was -, the open interest changed by 3120 which increased total open position to 71715
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 585, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 7860 which increased total open position to 68445
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 633, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 61620
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 654.45, which was 64.40 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 54855
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 590.05, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 43155
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 610.1, which was 25.20 higher than the previous day. The implied volatity was -, the open interest changed by 10170 which increased total open position to 41385
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 584.9, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 3105 which increased total open position to 31140
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 610.35, which was 50.35 higher than the previous day. The implied volatity was -, the open interest changed by 6540 which increased total open position to 28035
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 560, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 21450
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 575, which was 106.00 higher than the previous day. The implied volatity was -, the open interest changed by 10530 which increased total open position to 20955
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 469, which was -72.65 lower than the previous day. The implied volatity was -, the open interest changed by -2205 which decreased total open position to 7725
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 541.65, which was -181.20 lower than the previous day. The implied volatity was -, the open interest changed by 7005 which increased total open position to 9960
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 722.85, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 2970
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 694.95, which was 68.90 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 2265
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 626.05, which was -94.55 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1485
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 720.6, which was -108.40 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 1095
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 829, 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 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 829, which was -1154.55 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 1983.55, 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 1983.55, 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 53000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 725.05 | -884.95 | 6,65,595 | -3,825 | 3,42,150 |
28 Oct | 51259.30 | 1610 | -503.20 | 89,670 | -21,555 | 3,46,005 |
25 Oct | 50787.45 | 2113.2 | 759.05 | 1,71,885 | -52,395 | 3,67,560 |
24 Oct | 51531.15 | 1354.15 | -310.85 | 2,22,315 | -4,755 | 4,20,000 |
23 Oct | 51239.00 | 1665 | 27.60 | 1,68,150 | 52,575 | 4,23,060 |
22 Oct | 51257.15 | 1637.4 | 513.55 | 1,72,455 | -12,060 | 3,70,515 |
21 Oct | 51962.70 | 1123.85 | 234.05 | 3,64,305 | -2,850 | 3,81,825 |
18 Oct | 52094.20 | 889.8 | -685.20 | 3,24,555 | -28,530 | 3,85,860 |
17 Oct | 51288.80 | 1575 | 455.00 | 99,030 | -10,110 | 4,13,880 |
16 Oct | 51801.05 | 1120 | 64.45 | 1,78,245 | -21,915 | 4,23,960 |
15 Oct | 51906.00 | 1055.55 | -69.45 | 1,47,600 | -435 | 4,45,875 |
14 Oct | 51816.90 | 1125 | -565.00 | 1,30,560 | -4,815 | 4,47,045 |
11 Oct | 51172.30 | 1690 | 309.95 | 91,800 | -23,745 | 4,52,250 |
10 Oct | 51530.90 | 1380.05 | -369.85 | 1,64,595 | -53,325 | 4,75,845 |
9 Oct | 51007.00 | 1749.9 | -20.05 | 3,52,080 | 59,100 | 5,79,120 |
8 Oct | 51021.00 | 1769.95 | -305.05 | 1,36,650 | -20,025 | 5,19,810 |
7 Oct | 50478.90 | 2075 | 680.95 | 3,04,575 | -39,990 | 5,40,150 |
4 Oct | 51462.05 | 1394.05 | 316.15 | 5,29,770 | -85,035 | 6,03,735 |
3 Oct | 51845.20 | 1077.9 | 497.90 | 11,64,480 | -1,44,915 | 7,16,235 |
1 Oct | 52922.60 | 580 | -59.95 | 13,99,770 | 1,77,180 | 8,68,050 |
30 Sept | 52978.10 | 639.95 | 266.90 | 13,32,585 | 1,06,650 | 6,88,485 |
27 Sept | 53834.30 | 373.05 | 58.10 | 6,62,835 | -61,620 | 5,81,685 |
26 Sept | 54375.35 | 314.95 | -85.05 | 4,95,015 | 18,750 | 6,44,805 |
25 Sept | 54101.65 | 400 | -50.00 | 4,26,705 | 50,610 | 6,26,745 |
24 Sept | 53968.60 | 450 | -31.85 | 4,01,625 | 89,670 | 5,76,585 |
23 Sept | 54105.80 | 481.85 | -120.70 | 6,10,845 | 63,090 | 4,89,465 |
20 Sept | 53793.20 | 602.55 | -112.45 | 16,05,465 | -1,58,025 | 4,24,890 |
19 Sept | 53037.60 | 715 | -247.95 | 10,39,170 | 41,385 | 6,30,450 |
18 Sept | 52750.40 | 962.95 | -196.80 | 9,66,825 | 4,92,480 | 5,85,240 |
17 Sept | 52188.65 | 1159.75 | -30.25 | 90,930 | 50,145 | 92,955 |
16 Sept | 52153.15 | 1190 | -277.65 | 63,375 | 23,940 | 42,915 |
13 Sept | 51938.05 | 1467.65 | -95.60 | 28,515 | 2,460 | 19,035 |
12 Sept | 51772.40 | 1563.25 | -416.70 | 37,065 | -6,165 | 16,575 |
11 Sept | 51010.00 | 1979.95 | 186.65 | 15,990 | 6,300 | 22,770 |
10 Sept | 51272.30 | 1793.3 | -106.70 | 5,220 | -810 | 16,530 |
9 Sept | 51117.80 | 1900 | -390.00 | 5,475 | 165 | 17,340 |
6 Sept | 50576.85 | 2290 | 653.95 | 13,110 | -345 | 17,145 |
5 Sept | 51473.05 | 1636.05 | -93.95 | 4,215 | 390 | 17,625 |
4 Sept | 51400.25 | 1730 | 146.30 | 10,545 | 2,955 | 17,220 |
3 Sept | 51689.10 | 1583.7 | -97.15 | 20,745 | 3,495 | 13,755 |
2 Sept | 51439.55 | 1680.85 | 0.85 | 5,625 | 2,745 | 10,260 |
30 Aug | 51351.00 | 1680 | -107.05 | 2,445 | -135 | 7,470 |
29 Aug | 51152.75 | 1787.05 | -21.90 | 2,445 | 705 | 7,605 |
28 Aug | 51143.85 | 1808.95 | 8.95 | 6,900 | 2,955 | 6,585 |
27 Aug | 51278.75 | 1800 | -47.40 | 6,165 | 585 | 3,495 |
26 Aug | 51148.10 | 1847.4 | -180.40 | 2,910 | 1,620 | 2,910 |
23 Aug | 50933.45 | 2027.8 | 47.80 | 795 | 630 | 1,275 |
22 Aug | 50985.70 | 1980 | -145.00 | 45 | -15 | 645 |
21 Aug | 50685.55 | 2125 | 28.10 | 195 | 90 | 660 |
20 Aug | 50803.15 | 2096.9 | -217.70 | 315 | 210 | 555 |
19 Aug | 50368.35 | 2314.6 | -475.40 | 1,515 | -630 | 345 |
16 Aug | 50516.90 | 2790 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 2790 | 90.00 | 30 | 0 | 975 |
13 Aug | 49831.85 | 2700 | 345.10 | 585 | 15 | 540 |
12 Aug | 50577.95 | 2354.9 | -7.90 | 45 | 30 | 540 |
9 Aug | 50484.50 | 2362.8 | -381.85 | 45 | 0 | 510 |
8 Aug | 50156.70 | 2744.65 | 0.00 | 0 | 15 | 0 |
7 Aug | 50119.00 | 2744.65 | -355.35 | 75 | 15 | 510 |
6 Aug | 49748.30 | 3100 | 300.00 | 105 | 60 | 510 |
5 Aug | 50092.10 | 2800 | 942.00 | 450 | 270 | 330 |
2 Aug | 51350.15 | 1858 | 58.00 | 30 | 0 | 45 |
1 Aug | 51602.60 | 1800.00 | 45 | 15 | 15 |
For Nifty Bank - strike price 53000 expiring on 30OCT2024
Delta for 53000 PE is -
Historical price for 53000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 725.05, which was -884.95 lower than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 342150
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1610, which was -503.20 lower than the previous day. The implied volatity was -, the open interest changed by -21555 which decreased total open position to 346005
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2113.2, which was 759.05 higher than the previous day. The implied volatity was -, the open interest changed by -52395 which decreased total open position to 367560
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1354.15, which was -310.85 lower than the previous day. The implied volatity was -, the open interest changed by -4755 which decreased total open position to 420000
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1665, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 52575 which increased total open position to 423060
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1637.4, which was 513.55 higher than the previous day. The implied volatity was -, the open interest changed by -12060 which decreased total open position to 370515
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1123.85, which was 234.05 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 381825
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 889.8, which was -685.20 lower than the previous day. The implied volatity was -, the open interest changed by -28530 which decreased total open position to 385860
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1575, which was 455.00 higher than the previous day. The implied volatity was -, the open interest changed by -10110 which decreased total open position to 413880
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1120, which was 64.45 higher than the previous day. The implied volatity was -, the open interest changed by -21915 which decreased total open position to 423960
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1055.55, which was -69.45 lower than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 445875
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1125, which was -565.00 lower than the previous day. The implied volatity was -, the open interest changed by -4815 which decreased total open position to 447045
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1690, which was 309.95 higher than the previous day. The implied volatity was -, the open interest changed by -23745 which decreased total open position to 452250
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1380.05, which was -369.85 lower than the previous day. The implied volatity was -, the open interest changed by -53325 which decreased total open position to 475845
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1749.9, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 59100 which increased total open position to 579120
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1769.95, which was -305.05 lower than the previous day. The implied volatity was -, the open interest changed by -20025 which decreased total open position to 519810
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2075, which was 680.95 higher than the previous day. The implied volatity was -, the open interest changed by -39990 which decreased total open position to 540150
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1394.05, which was 316.15 higher than the previous day. The implied volatity was -, the open interest changed by -85035 which decreased total open position to 603735
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1077.9, which was 497.90 higher than the previous day. The implied volatity was -, the open interest changed by -144915 which decreased total open position to 716235
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 580, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 177180 which increased total open position to 868050
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 639.95, which was 266.90 higher than the previous day. The implied volatity was -, the open interest changed by 106650 which increased total open position to 688485
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 373.05, which was 58.10 higher than the previous day. The implied volatity was -, the open interest changed by -61620 which decreased total open position to 581685
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 314.95, which was -85.05 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 644805
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 400, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 50610 which increased total open position to 626745
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 450, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 89670 which increased total open position to 576585
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 481.85, which was -120.70 lower than the previous day. The implied volatity was -, the open interest changed by 63090 which increased total open position to 489465
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 602.55, which was -112.45 lower than the previous day. The implied volatity was -, the open interest changed by -158025 which decreased total open position to 424890
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 715, which was -247.95 lower than the previous day. The implied volatity was -, the open interest changed by 41385 which increased total open position to 630450
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 962.95, which was -196.80 lower than the previous day. The implied volatity was -, the open interest changed by 492480 which increased total open position to 585240
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1159.75, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 50145 which increased total open position to 92955
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1190, which was -277.65 lower than the previous day. The implied volatity was -, the open interest changed by 23940 which increased total open position to 42915
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1467.65, which was -95.60 lower than the previous day. The implied volatity was -, the open interest changed by 2460 which increased total open position to 19035
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1563.25, which was -416.70 lower than the previous day. The implied volatity was -, the open interest changed by -6165 which decreased total open position to 16575
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1979.95, which was 186.65 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 22770
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1793.3, which was -106.70 lower than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 16530
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1900, which was -390.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 17340
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2290, which was 653.95 higher than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 17145
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1636.05, which was -93.95 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 17625
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1730, which was 146.30 higher than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 17220
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1583.7, which was -97.15 lower than the previous day. The implied volatity was -, the open interest changed by 3495 which increased total open position to 13755
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1680.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 2745 which increased total open position to 10260
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1680, which was -107.05 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 7470
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1787.05, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 7605
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1808.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 6585
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1800, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 3495
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1847.4, which was -180.40 lower than the previous day. The implied volatity was -, the open interest changed by 1620 which increased total open position to 2910
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2027.8, which was 47.80 higher than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 1275
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1980, which was -145.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 645
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2125, which was 28.10 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 660
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2096.9, which was -217.70 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 555
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2314.6, which was -475.40 lower than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 345
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2790, 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 2790, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2700, which was 345.10 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 540
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2354.9, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 540
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 2362.8, which was -381.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 510
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 2744.65, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2744.65, which was -355.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 510
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3100, which was 300.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 510
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 2800, which was 942.00 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 330
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1858, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 1800.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15