BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 53100 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 17 | 11.45 | 1,86,38,535 | -20,940 | 6,09,420 | ||||
28 Oct | 51259.30 | 5.55 | -4.40 | 67,22,085 | 97,275 | 6,34,575 | ||||
25 Oct | 50787.45 | 9.95 | -19.05 | 52,11,270 | -48,630 | 5,37,300 | ||||
24 Oct | 51531.15 | 29 | 5.80 | 62,25,570 | 4,01,280 | 5,89,095 | ||||
23 Oct | 51239.00 | 23.2 | -28.40 | 8,15,460 | 64,275 | 1,86,045 | ||||
22 Oct | 51257.15 | 51.6 | -58.45 | 5,33,040 | 27,465 | 1,19,280 | ||||
21 Oct | 51962.70 | 110.05 | -85.95 | 3,36,840 | 18,090 | 91,710 | ||||
18 Oct | 52094.20 | 196 | 125.00 | 2,40,675 | 12,825 | 73,365 | ||||
17 Oct | 51288.80 | 71 | -85.25 | 1,79,745 | 5,025 | 60,540 | ||||
16 Oct | 51801.05 | 156.25 | -31.45 | 69,825 | 780 | 54,585 | ||||
15 Oct | 51906.00 | 187.7 | -20.55 | 44,805 | 9,975 | 53,730 | ||||
14 Oct | 51816.90 | 208.25 | 99.80 | 62,580 | 6,360 | 44,805 | ||||
11 Oct | 51172.30 | 108.45 | -82.05 | 72,765 | 1,800 | 38,445 | ||||
10 Oct | 51530.90 | 190.5 | 36.20 | 26,520 | 3,555 | 36,495 | ||||
|
||||||||||
9 Oct | 51007.00 | 154.3 | -44.00 | 35,940 | 2,250 | 32,955 | ||||
8 Oct | 51021.00 | 198.3 | 41.40 | 31,470 | 900 | 30,750 | ||||
7 Oct | 50478.90 | 156.9 | -146.95 | 82,080 | -870 | 29,940 | ||||
4 Oct | 51462.05 | 303.85 | -158.05 | 85,980 | 3,600 | 29,985 | ||||
3 Oct | 51845.20 | 461.9 | -458.20 | 91,215 | 8,535 | 26,595 | ||||
1 Oct | 52922.60 | 920.1 | -95.75 | 41,805 | 45 | 18,105 | ||||
30 Sept | 52978.10 | 1015.85 | -486.15 | 51,990 | 8,490 | 18,030 | ||||
27 Sept | 53834.30 | 1502 | -232.70 | 23,985 | -12,585 | 9,405 | ||||
26 Sept | 54375.35 | 1734.7 | 90.90 | 1,665 | 105 | 21,990 | ||||
25 Sept | 54101.65 | 1643.8 | 16.00 | 5,850 | -480 | 21,885 | ||||
24 Sept | 53968.60 | 1627.8 | -56.65 | 270 | 45 | 22,365 | ||||
23 Sept | 54105.80 | 1684.45 | 315.30 | 5,040 | -1,605 | 22,350 | ||||
20 Sept | 53793.20 | 1369.15 | 254.85 | 44,895 | -5,505 | 24,465 | ||||
19 Sept | 53037.60 | 1114.3 | 238.10 | 63,255 | -495 | 30,060 | ||||
18 Sept | 52750.40 | 876.2 | 252.00 | 15,150 | 4,035 | 30,885 | ||||
17 Sept | 52188.65 | 624.2 | -41.25 | 28,785 | 22,740 | 26,895 | ||||
16 Sept | 52153.15 | 665.45 | -554.55 | 4,620 | 4,050 | 4,065 | ||||
13 Sept | 51938.05 | 1220 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 1220 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 1220 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1220 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1220 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1220 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1220 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1220 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1220 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1220 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1220 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1220 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1220 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1220 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1220 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1220 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1220 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 1220 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 1220 | 0.00 | 0 | 15 | 0 | ||||
19 Aug | 50368.35 | 1220 | -720.35 | 15 | 0 | 0 | ||||
16 Aug | 50516.90 | 1940.35 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 1940.35 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 1940.35 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 1940.35 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 1940.35 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 1940.35 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 1940.35 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 1940.35 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 1940.35 | 1940.35 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 53100 expiring on 30OCT2024
Delta for 53100 CE is -
Historical price for 53100 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 17, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -20940 which decreased total open position to 609420
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 5.55, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 97275 which increased total open position to 634575
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 9.95, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by -48630 which decreased total open position to 537300
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 29, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 401280 which increased total open position to 589095
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 23.2, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by 64275 which increased total open position to 186045
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 51.6, which was -58.45 lower than the previous day. The implied volatity was -, the open interest changed by 27465 which increased total open position to 119280
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 110.05, which was -85.95 lower than the previous day. The implied volatity was -, the open interest changed by 18090 which increased total open position to 91710
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 196, which was 125.00 higher than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 73365
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 71, which was -85.25 lower than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 60540
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 156.25, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 54585
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 187.7, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 53730
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 208.25, which was 99.80 higher than the previous day. The implied volatity was -, the open interest changed by 6360 which increased total open position to 44805
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 108.45, which was -82.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 38445
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 190.5, which was 36.20 higher than the previous day. The implied volatity was -, the open interest changed by 3555 which increased total open position to 36495
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 154.3, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 32955
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 198.3, which was 41.40 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 30750
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 156.9, which was -146.95 lower than the previous day. The implied volatity was -, the open interest changed by -870 which decreased total open position to 29940
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 303.85, which was -158.05 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 29985
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 461.9, which was -458.20 lower than the previous day. The implied volatity was -, the open interest changed by 8535 which increased total open position to 26595
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 920.1, which was -95.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 18105
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1015.85, which was -486.15 lower than the previous day. The implied volatity was -, the open interest changed by 8490 which increased total open position to 18030
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1502, which was -232.70 lower than the previous day. The implied volatity was -, the open interest changed by -12585 which decreased total open position to 9405
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1734.7, which was 90.90 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 21990
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1643.8, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 21885
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1627.8, which was -56.65 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 22365
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1684.45, which was 315.30 higher than the previous day. The implied volatity was -, the open interest changed by -1605 which decreased total open position to 22350
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1369.15, which was 254.85 higher than the previous day. The implied volatity was -, the open interest changed by -5505 which decreased total open position to 24465
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1114.3, which was 238.10 higher than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 30060
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 876.2, which was 252.00 higher than the previous day. The implied volatity was -, the open interest changed by 4035 which increased total open position to 30885
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 624.2, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 22740 which increased total open position to 26895
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 665.45, which was -554.55 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 4065
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1220, 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 1220, 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 1220, 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 1220, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1220, 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 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1220, 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 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1220, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1220, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1220, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1220, 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 1220, 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 1220, 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 1220, 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 1220, 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 1220, 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 1220, 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 1220, 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 1220, 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 1220, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1220, which was -720.35 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 1940.35, 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 1940.35, 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 1940.35, 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 1940.35, 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 1940.35, 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 1940.35, 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 1940.35, 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 1940.35, 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 1940.35, which was 1940.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
BANKNIFTY 53100 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 825.4 | -869.75 | 21,300 | 630 | 9,585 |
28 Oct | 51259.30 | 1695.15 | -514.20 | 1,830 | -150 | 8,955 |
25 Oct | 50787.45 | 2209.35 | 751.70 | 2,700 | -900 | 9,105 |
24 Oct | 51531.15 | 1457.65 | -318.80 | 69,885 | 4,020 | 10,050 |
23 Oct | 51239.00 | 1776.45 | 48.95 | 3,255 | 165 | 6,045 |
22 Oct | 51257.15 | 1727.5 | 533.40 | 5,625 | -690 | 5,940 |
21 Oct | 51962.70 | 1194.1 | 249.10 | 16,500 | -885 | 6,630 |
18 Oct | 52094.20 | 945 | -711.00 | 3,510 | -1,575 | 7,485 |
17 Oct | 51288.80 | 1656 | 454.45 | 300 | -15 | 9,060 |
16 Oct | 51801.05 | 1201.55 | 26.50 | 2,805 | -900 | 9,120 |
15 Oct | 51906.00 | 1175.05 | -74.50 | 555 | -75 | 10,035 |
14 Oct | 51816.90 | 1249.55 | -511.20 | 345 | -105 | 10,110 |
11 Oct | 51172.30 | 1760.75 | 264.15 | 390 | -135 | 10,215 |
10 Oct | 51530.90 | 1496.6 | -323.15 | 2,625 | -1,485 | 10,350 |
9 Oct | 51007.00 | 1819.75 | -28.00 | 645 | 0 | 12,015 |
8 Oct | 51021.00 | 1847.75 | -225.20 | 1,890 | 690 | 12,135 |
7 Oct | 50478.90 | 2072.95 | 582.15 | 6,120 | -615 | 11,490 |
4 Oct | 51462.05 | 1490.8 | 355.45 | 16,935 | -1,725 | 12,165 |
3 Oct | 51845.20 | 1135.35 | 500.60 | 40,815 | -9,015 | 13,950 |
1 Oct | 52922.60 | 634.75 | -37.55 | 67,065 | 3,120 | 22,800 |
30 Sept | 52978.10 | 672.3 | 276.55 | 71,715 | 8,550 | 19,650 |
27 Sept | 53834.30 | 395.75 | 57.90 | 10,665 | -885 | 10,950 |
26 Sept | 54375.35 | 337.85 | -73.20 | 5,640 | -165 | 11,850 |
25 Sept | 54101.65 | 411.05 | -55.30 | 6,900 | 600 | 12,015 |
24 Sept | 53968.60 | 466.35 | -43.55 | 8,055 | 1,410 | 11,415 |
23 Sept | 54105.80 | 509.9 | -124.55 | 15,615 | 780 | 9,930 |
20 Sept | 53793.20 | 634.45 | -157.80 | 30,150 | -3,870 | 9,060 |
19 Sept | 53037.60 | 792.25 | -219.50 | 27,510 | -960 | 12,795 |
18 Sept | 52750.40 | 1011.75 | -203.80 | 17,925 | 8,550 | 14,190 |
17 Sept | 52188.65 | 1215.55 | -14.15 | 3,480 | 405 | 5,760 |
16 Sept | 52153.15 | 1229.7 | -870.30 | 20,085 | 5,355 | 5,400 |
13 Sept | 51938.05 | 2100 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 2100 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 2100 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 2100 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 2100 | 0.00 | 0 | 30 | 0 |
6 Sept | 50576.85 | 2100 | 318.65 | 30 | 0 | 15 |
5 Sept | 51473.05 | 1781.35 | 0.00 | 0 | 15 | 0 |
4 Sept | 51400.25 | 1781.35 | -750.50 | 15 | 0 | 0 |
3 Sept | 51689.10 | 2531.85 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2531.85 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2531.85 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2531.85 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2531.85 | 2531.85 | 0 | 0 | 0 |
27 Aug | 51278.75 | 0 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 0 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 0 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 0 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 0 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 0 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 0 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 0 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 0 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 0 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 0 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 0 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 0 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 0 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 0 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 53100 expiring on 30OCT2024
Delta for 53100 PE is -
Historical price for 53100 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 825.4, which was -869.75 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 9585
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1695.15, which was -514.20 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 8955
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2209.35, which was 751.70 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 9105
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1457.65, which was -318.80 lower than the previous day. The implied volatity was -, the open interest changed by 4020 which increased total open position to 10050
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1776.45, which was 48.95 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 6045
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1727.5, which was 533.40 higher than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 5940
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1194.1, which was 249.10 higher than the previous day. The implied volatity was -, the open interest changed by -885 which decreased total open position to 6630
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 945, which was -711.00 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 7485
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1656, which was 454.45 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 9060
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1201.55, which was 26.50 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 9120
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1175.05, which was -74.50 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 10035
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1249.55, which was -511.20 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 10110
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1760.75, which was 264.15 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 10215
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1496.6, which was -323.15 lower than the previous day. The implied volatity was -, the open interest changed by -1485 which decreased total open position to 10350
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1819.75, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12015
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1847.75, which was -225.20 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 12135
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2072.95, which was 582.15 higher than the previous day. The implied volatity was -, the open interest changed by -615 which decreased total open position to 11490
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1490.8, which was 355.45 higher than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 12165
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1135.35, which was 500.60 higher than the previous day. The implied volatity was -, the open interest changed by -9015 which decreased total open position to 13950
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 634.75, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 3120 which increased total open position to 22800
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 672.3, which was 276.55 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 19650
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 395.75, which was 57.90 higher than the previous day. The implied volatity was -, the open interest changed by -885 which decreased total open position to 10950
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 337.85, which was -73.20 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 11850
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 411.05, which was -55.30 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 12015
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 466.35, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 11415
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 509.9, which was -124.55 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 9930
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 634.45, which was -157.80 lower than the previous day. The implied volatity was -, the open interest changed by -3870 which decreased total open position to 9060
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 792.25, which was -219.50 lower than the previous day. The implied volatity was -, the open interest changed by -960 which decreased total open position to 12795
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1011.75, which was -203.80 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 14190
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1215.55, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 5760
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1229.7, which was -870.30 lower than the previous day. The implied volatity was -, the open interest changed by 5355 which increased total open position to 5400
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2100, 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 2100, 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 2100, 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 2100, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2100, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2100, which was 318.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1781.35, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1781.35, which was -750.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2531.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2531.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2531.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2531.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2531.85, which was 2531.85 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0