BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 53000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 321.15 | 164.30 | 1,09,46,475 | 1,25,910 | 18,00,210 | ||||
| 17 Sept | 52188.65 | 156.85 | -10.35 | 25,53,045 | 2,16,660 | 17,85,705 | ||||
| 16 Sept | 52153.15 | 167.2 | 54.60 | 41,06,820 | 3,88,290 | 15,74,895 | ||||
| 13 Sept | 51938.05 | 112.6 | 9.30 | 20,90,655 | 85,095 | 11,86,815 | ||||
| 12 Sept | 51772.40 | 103.3 | 41.35 | 17,80,155 | -55,560 | 10,94,640 | ||||
| 11 Sept | 51010.00 | 61.95 | -16.40 | 11,21,370 | 87,735 | 11,49,015 | ||||
| 10 Sept | 51272.30 | 78.35 | -21.30 | 10,51,125 | 31,185 | 10,77,720 | ||||
| 9 Sept | 51117.80 | 99.65 | 17.65 | 14,68,605 | -5,790 | 10,72,440 | ||||
| 6 Sept | 50576.85 | 82 | -91.05 | 22,60,875 | 5,15,580 | 10,72,920 | ||||
| 5 Sept | 51473.05 | 173.05 | -3.45 | 3,73,995 | 8,385 | 5,56,845 | ||||
| 4 Sept | 51400.25 | 176.5 | -59.80 | 6,03,750 | 4,035 | 5,48,610 | ||||
| 3 Sept | 51689.10 | 236.3 | 34.25 | 5,87,565 | -39,885 | 5,45,355 | ||||
| 2 Sept | 51439.55 | 202.05 | -15.95 | 6,28,815 | 18,600 | 5,87,820 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 218 | 15.80 | 4,51,215 | 7,005 | 5,70,840 | ||||
| 29 Aug | 51152.75 | 202.2 | 9.85 | 8,64,675 | 85,635 | 5,68,035 | ||||
| 28 Aug | 51143.85 | 192.35 | -27.45 | 5,97,135 | 53,550 | 4,78,830 | ||||
| 27 Aug | 51278.75 | 219.8 | -11.50 | 4,67,925 | 37,800 | 4,25,550 | ||||
| 26 Aug | 51148.10 | 231.3 | 22.30 | 4,12,665 | 47,850 | 3,90,825 | ||||
| 23 Aug | 50933.45 | 209 | -18.00 | 2,88,975 | 16,425 | 3,42,480 | ||||
| 22 Aug | 50985.70 | 227 | 22.85 | 3,82,350 | 3,195 | 3,29,460 | ||||
| 21 Aug | 50685.55 | 204.15 | -35.85 | 5,55,300 | 1,32,375 | 3,31,425 | ||||
| 20 Aug | 50803.15 | 240 | 28.95 | 3,72,090 | 59,790 | 1,98,825 | ||||
| 19 Aug | 50368.35 | 211.05 | -25.35 | 1,49,670 | 7,440 | 1,38,990 | ||||
| 16 Aug | 50516.90 | 236.4 | 49.75 | 2,27,940 | 24,720 | 1,32,810 | ||||
| 14 Aug | 49727.30 | 186.65 | -52.75 | 90,015 | 13,350 | 1,08,270 | ||||
| 13 Aug | 49831.85 | 239.4 | -103.60 | 1,35,525 | 15,000 | 97,455 | ||||
| 12 Aug | 50577.95 | 343 | -0.80 | 87,450 | 4,080 | 82,560 | ||||
| 9 Aug | 50484.50 | 343.8 | 25.80 | 40,200 | 6,750 | 78,690 | ||||
| 8 Aug | 50156.70 | 318 | -50.95 | 43,365 | 4,905 | 72,435 | ||||
| 7 Aug | 50119.00 | 368.95 | 32.95 | 84,450 | 360 | 67,845 | ||||
| 6 Aug | 49748.30 | 336 | -75.05 | 1,21,440 | 18,495 | 67,260 | ||||
| 5 Aug | 50092.10 | 411.05 | -234.95 | 93,435 | -2,505 | 49,125 | ||||
| 2 Aug | 51350.15 | 646 | -99.00 | 36,060 | 4,035 | 52,155 | ||||
| 1 Aug | 51564.00 | 745 | -15.00 | 32,805 | 12,555 | 48,720 | ||||
| 31 Jul | 51553.40 | 760 | 29.15 | 11,265 | 1,845 | 36,150 | ||||
| 30 Jul | 51499.30 | 730.85 | 6.10 | 15,255 | 1,410 | 35,880 | ||||
| 29 Jul | 51406.25 | 724.75 | 88.05 | 42,255 | 5,940 | 34,470 | ||||
| 26 Jul | 51295.95 | 636.7 | 74.75 | 14,190 | 2,070 | 28,530 | ||||
| 25 Jul | 50888.75 | 561.95 | -175.05 | 45,300 | -4,800 | 26,460 | ||||
| 24 Jul | 51317.00 | 737 | -243.05 | 41,355 | 10,530 | 31,260 | ||||
| 23 Jul | 51778.30 | 980.05 | -369.95 | 25,980 | 3,705 | 20,730 | ||||
| 22 Jul | 52280.40 | 1350 | 0.00 | 25,410 | -6,060 | 17,025 | ||||
| 19 Jul | 52265.60 | 1350 | -182.95 | 2,595 | 75 | 23,085 | ||||
| 18 Jul | 52620.70 | 1532.95 | 72.95 | 5,340 | 120 | 23,010 | ||||
| 16 Jul | 52396.80 | 1460 | -70.30 | 1,815 | 285 | 22,890 | ||||
| 15 Jul | 52455.90 | 1530.3 | 120.60 | 25,440 | 15,120 | 22,605 | ||||
| 12 Jul | 52278.90 | 1409.7 | -10.30 | 3,510 | 870 | 7,485 | ||||
| 11 Jul | 52270.65 | 1420 | 5.00 | 4,680 | 825 | 6,615 | ||||
| 10 Jul | 52189.30 | 1415 | -136.00 | 4,020 | 1,890 | 5,790 | ||||
| 9 Jul | 52568.80 | 1551 | 36.00 | 1,200 | 135 | 3,900 | ||||
| 8 Jul | 52425.80 | 1515 | -12.00 | 6,420 | -2,790 | 3,765 | ||||
| 5 Jul | 52660.35 | 1527 | -304.05 | 3,030 | 255 | 6,555 | ||||
| 4 Jul | 53103.70 | 1831.05 | 41.05 | 8,565 | 5,190 | 6,300 | ||||
| 3 Jul | 53089.25 | 1790 | 310.00 | 1,695 | 705 | 1,110 | ||||
| 2 Jul | 52168.10 | 1480 | -1301.40 | 570 | 360 | 405 | ||||
| 27 Jun | 52811.30 | 2781.4 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53000 expiring on 25SEP2024
Delta for 53000 CE is -
Historical price for 53000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 321.15, which was 164.30 higher than the previous day. The implied volatity was -, the open interest changed by 125910 which increased total open position to 1800210
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 156.85, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 216660 which increased total open position to 1785705
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 167.2, which was 54.60 higher than the previous day. The implied volatity was -, the open interest changed by 388290 which increased total open position to 1574895
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 112.6, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 85095 which increased total open position to 1186815
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 103.3, which was 41.35 higher than the previous day. The implied volatity was -, the open interest changed by -55560 which decreased total open position to 1094640
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 61.95, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 87735 which increased total open position to 1149015
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 78.35, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 31185 which increased total open position to 1077720
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 99.65, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by -5790 which decreased total open position to 1072440
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 82, which was -91.05 lower than the previous day. The implied volatity was -, the open interest changed by 515580 which increased total open position to 1072920
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 173.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 8385 which increased total open position to 556845
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 176.5, which was -59.80 lower than the previous day. The implied volatity was -, the open interest changed by 4035 which increased total open position to 548610
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 236.3, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by -39885 which decreased total open position to 545355
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 202.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 587820
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 218, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 7005 which increased total open position to 570840
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 202.2, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 85635 which increased total open position to 568035
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 192.35, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 53550 which increased total open position to 478830
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 219.8, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 425550
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 231.3, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by 47850 which increased total open position to 390825
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 209, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 16425 which increased total open position to 342480
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 227, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 329460
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 204.15, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 132375 which increased total open position to 331425
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 240, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 59790 which increased total open position to 198825
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 211.05, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 7440 which increased total open position to 138990
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 236.4, which was 49.75 higher than the previous day. The implied volatity was -, the open interest changed by 24720 which increased total open position to 132810
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 186.65, which was -52.75 lower than the previous day. The implied volatity was -, the open interest changed by 13350 which increased total open position to 108270
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 239.4, which was -103.60 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 97455
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 343, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 4080 which increased total open position to 82560
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 343.8, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 78690
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 318, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 4905 which increased total open position to 72435
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 368.95, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 67845
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 336, which was -75.05 lower than the previous day. The implied volatity was -, the open interest changed by 18495 which increased total open position to 67260
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 411.05, which was -234.95 lower than the previous day. The implied volatity was -, the open interest changed by -2505 which decreased total open position to 49125
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 646, which was -99.00 lower than the previous day. The implied volatity was -, the open interest changed by 4035 which increased total open position to 52155
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 745, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 12555 which increased total open position to 48720
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 760, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 36150
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 730.85, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 35880
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 724.75, which was 88.05 higher than the previous day. The implied volatity was -, the open interest changed by 5940 which increased total open position to 34470
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 636.7, which was 74.75 higher than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 28530
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 561.95, which was -175.05 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 26460
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 737, which was -243.05 lower than the previous day. The implied volatity was -, the open interest changed by 10530 which increased total open position to 31260
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 980.05, which was -369.95 lower than the previous day. The implied volatity was -, the open interest changed by 3705 which increased total open position to 20730
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6060 which decreased total open position to 17025
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1350, which was -182.95 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 23085
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1532.95, which was 72.95 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 23010
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1460, which was -70.30 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 22890
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1530.3, which was 120.60 higher than the previous day. The implied volatity was -, the open interest changed by 15120 which increased total open position to 22605
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1409.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 7485
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1420, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 6615
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1415, which was -136.00 lower than the previous day. The implied volatity was -, the open interest changed by 1890 which increased total open position to 5790
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1551, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 3900
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 1515, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -2790 which decreased total open position to 3765
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1527, which was -304.05 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 6555
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1831.05, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 5190 which increased total open position to 6300
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1790, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 1110
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1480, which was -1301.40 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 405
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2781.4, 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 |
| 18 Sept | 52750.40 | 608.4 | -268.60 | 42,54,495 | 5,05,230 | 6,89,265 |
| 17 Sept | 52188.65 | 877 | -13.00 | 1,98,375 | 33,990 | 1,85,085 |
| 16 Sept | 52153.15 | 890 | -301.00 | 1,62,360 | 4,755 | 1,51,155 |
| 13 Sept | 51938.05 | 1191 | -186.70 | 97,695 | 8,160 | 1,46,085 |
| 12 Sept | 51772.40 | 1377.7 | -534.30 | 58,575 | 1,575 | 1,36,770 |
| 11 Sept | 51010.00 | 1912 | 230.90 | 22,800 | 3,210 | 1,35,360 |
| 10 Sept | 51272.30 | 1681.1 | -103.90 | 17,025 | 3,420 | 1,32,120 |
| 9 Sept | 51117.80 | 1785 | -493.85 | 17,385 | -1,215 | 1,28,550 |
| 6 Sept | 50576.85 | 2278.85 | 839.25 | 48,945 | -2,340 | 1,29,810 |
| 5 Sept | 51473.05 | 1439.6 | -123.70 | 30,180 | 1,035 | 1,32,165 |
| 4 Sept | 51400.25 | 1563.3 | 168.30 | 31,005 | 2,205 | 1,31,100 |
| 3 Sept | 51689.10 | 1395 | -148.00 | 36,030 | -1,500 | 1,28,925 |
| 2 Sept | 51439.55 | 1543 | -1.95 | 30,345 | 15 | 1,30,815 |
| 30 Aug | 51351.00 | 1544.95 | -134.65 | 34,065 | -4,395 | 1,30,830 |
| 29 Aug | 51152.75 | 1679.6 | -90.35 | 50,055 | 11,715 | 1,35,285 |
| 28 Aug | 51143.85 | 1769.95 | 81.70 | 74,535 | 30,615 | 1,23,450 |
| 27 Aug | 51278.75 | 1688.25 | -43.75 | 52,395 | 11,085 | 92,835 |
| 26 Aug | 51148.10 | 1732 | -203.00 | 72,645 | 26,955 | 81,825 |
| 23 Aug | 50933.45 | 1935 | 45.00 | 40,050 | 21,735 | 54,885 |
| 22 Aug | 50985.70 | 1890 | -176.45 | 15,945 | 3,780 | 33,315 |
| 21 Aug | 50685.55 | 2066.45 | 50.75 | 9,075 | 780 | 29,505 |
| 20 Aug | 50803.15 | 2015.7 | -291.60 | 5,640 | 1,335 | 28,695 |
| 19 Aug | 50368.35 | 2307.3 | 187.25 | 8,505 | 1,950 | 27,360 |
| 16 Aug | 50516.90 | 2120.05 | -697.55 | 10,140 | 2,505 | 25,455 |
| 14 Aug | 49727.30 | 2817.6 | 70.75 | 660 | 180 | 22,950 |
| 13 Aug | 49831.85 | 2746.85 | 513.10 | 2,895 | 330 | 22,770 |
| 12 Aug | 50577.95 | 2233.75 | -192.25 | 2,940 | -135 | 22,455 |
| 9 Aug | 50484.50 | 2426 | -324.00 | 1,740 | 570 | 22,470 |
| 8 Aug | 50156.70 | 2750 | 150.00 | 1,200 | -60 | 21,900 |
| 7 Aug | 50119.00 | 2600 | -370.70 | 1,500 | 30 | 21,975 |
| 6 Aug | 49748.30 | 2970.7 | 90.70 | 4,950 | 480 | 21,945 |
| 5 Aug | 50092.10 | 2880 | 961.05 | 15,180 | -4,935 | 21,465 |
| 2 Aug | 51350.15 | 1918.95 | 297.65 | 12,525 | -840 | 26,340 |
| 1 Aug | 51564.00 | 1621.3 | 1.30 | 10,455 | -540 | 27,195 |
| 31 Jul | 51553.40 | 1620 | -80.00 | 4,725 | -105 | 27,495 |
| 30 Jul | 51499.30 | 1700 | -55.00 | 8,880 | 2,280 | 27,600 |
| 29 Jul | 51406.25 | 1755 | -115.00 | 26,115 | 10,140 | 25,320 |
| 26 Jul | 51295.95 | 1870 | -188.05 | 6,495 | 525 | 15,180 |
| 25 Jul | 50888.75 | 2058.05 | 308.05 | 9,765 | 60 | 14,655 |
| 24 Jul | 51317.00 | 1750 | 100.00 | 10,845 | -15 | 14,595 |
| 23 Jul | 51778.30 | 1650 | 80.05 | 7,665 | -15 | 14,610 |
| 22 Jul | 52280.40 | 1569.95 | -18.20 | 2,670 | 270 | 14,625 |
| 19 Jul | 52265.60 | 1588.15 | 178.15 | 4,170 | -525 | 14,355 |
| 18 Jul | 52620.70 | 1410 | -21.30 | 10,065 | 4,545 | 14,880 |
| 16 Jul | 52396.80 | 1431.3 | 28.30 | 1,785 | 1,215 | 10,335 |
| 15 Jul | 52455.90 | 1403 | -97.00 | 765 | 405 | 9,120 |
| 12 Jul | 52278.90 | 1500 | 59.45 | 2,265 | 135 | 8,715 |
| 11 Jul | 52270.65 | 1440.55 | -172.70 | 3,810 | 450 | 8,580 |
| 10 Jul | 52189.30 | 1613.25 | 156.25 | 2,010 | -225 | 8,130 |
| 9 Jul | 52568.80 | 1457 | -3.00 | 1,410 | 300 | 8,355 |
| 8 Jul | 52425.80 | 1460 | 95.50 | 2,190 | 675 | 8,055 |
| 5 Jul | 52660.35 | 1364.5 | 101.35 | 6,255 | 2,205 | 7,380 |
| 4 Jul | 53103.70 | 1263.15 | -66.85 | 5,550 | 1,665 | 5,175 |
| 3 Jul | 53089.25 | 1330 | -287.80 | 4,995 | 2,640 | 3,510 |
| 2 Jul | 52168.10 | 1617.8 | 244.10 | 930 | -255 | 870 |
| 27 Jun | 52811.30 | 1373.7 | 30 | 0 | 0 | |
For Nifty Bank - strike price 53000 expiring on 25SEP2024
Delta for 53000 PE is -
Historical price for 53000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 608.4, which was -268.60 lower than the previous day. The implied volatity was -, the open interest changed by 505230 which increased total open position to 689265
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 877, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 33990 which increased total open position to 185085
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 890, which was -301.00 lower than the previous day. The implied volatity was -, the open interest changed by 4755 which increased total open position to 151155
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1191, which was -186.70 lower than the previous day. The implied volatity was -, the open interest changed by 8160 which increased total open position to 146085
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1377.7, which was -534.30 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 136770
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1912, which was 230.90 higher than the previous day. The implied volatity was -, the open interest changed by 3210 which increased total open position to 135360
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1681.1, which was -103.90 lower than the previous day. The implied volatity was -, the open interest changed by 3420 which increased total open position to 132120
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1785, which was -493.85 lower than the previous day. The implied volatity was -, the open interest changed by -1215 which decreased total open position to 128550
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2278.85, which was 839.25 higher than the previous day. The implied volatity was -, the open interest changed by -2340 which decreased total open position to 129810
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1439.6, which was -123.70 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 132165
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1563.3, which was 168.30 higher than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 131100
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1395, which was -148.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 128925
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1543, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 130815
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1544.95, which was -134.65 lower than the previous day. The implied volatity was -, the open interest changed by -4395 which decreased total open position to 130830
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1679.6, which was -90.35 lower than the previous day. The implied volatity was -, the open interest changed by 11715 which increased total open position to 135285
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1769.95, which was 81.70 higher than the previous day. The implied volatity was -, the open interest changed by 30615 which increased total open position to 123450
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1688.25, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by 11085 which increased total open position to 92835
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1732, which was -203.00 lower than the previous day. The implied volatity was -, the open interest changed by 26955 which increased total open position to 81825
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1935, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 21735 which increased total open position to 54885
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1890, which was -176.45 lower than the previous day. The implied volatity was -, the open interest changed by 3780 which increased total open position to 33315
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2066.45, which was 50.75 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 29505
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2015.7, which was -291.60 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 28695
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2307.3, which was 187.25 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 27360
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2120.05, which was -697.55 lower than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 25455
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2817.6, which was 70.75 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 22950
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2746.85, which was 513.10 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 22770
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2233.75, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 22455
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 2426, which was -324.00 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 22470
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 2750, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 21900
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2600, which was -370.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 21975
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2970.7, which was 90.70 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 21945
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 2880, which was 961.05 higher than the previous day. The implied volatity was -, the open interest changed by -4935 which decreased total open position to 21465
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1918.95, which was 297.65 higher than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 26340
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1621.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 27195
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1620, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 27495
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1700, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 27600
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1755, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by 10140 which increased total open position to 25320
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1870, which was -188.05 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 15180
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 2058.05, which was 308.05 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 14655
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1750, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 14595
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1650, which was 80.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 14610
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1569.95, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 14625
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1588.15, which was 178.15 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 14355
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1410, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 4545 which increased total open position to 14880
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1431.3, which was 28.30 higher than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 10335
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1403, which was -97.00 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 9120
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1500, which was 59.45 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 8715
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1440.55, which was -172.70 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 8580
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1613.25, which was 156.25 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 8130
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1457, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 8355
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 1460, which was 95.50 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 8055
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1364.5, which was 101.35 higher than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 7380
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1263.15, which was -66.85 lower than the previous day. The implied volatity was -, the open interest changed by 1665 which increased total open position to 5175
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1330, which was -287.80 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 3510
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1617.8, which was 244.10 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 870
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1373.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0