BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 53200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 11.9 | 7.70 | 1,70,63,550 | 7,48,230 | 11,37,045 | ||||
28 Oct | 51259.30 | 4.2 | -5.65 | 70,63,710 | 1,10,385 | 3,91,050 | ||||
25 Oct | 50787.45 | 9.85 | -13.30 | 56,69,235 | -1,74,825 | 2,80,665 | ||||
24 Oct | 51531.15 | 23.15 | 3.60 | 69,87,705 | 1,45,065 | 4,56,570 | ||||
23 Oct | 51239.00 | 19.55 | -25.20 | 11,65,815 | 2,26,920 | 3,13,110 | ||||
22 Oct | 51257.15 | 44.75 | -50.70 | 7,49,565 | 9,960 | 86,475 | ||||
21 Oct | 51962.70 | 95.45 | -72.35 | 4,08,525 | 13,515 | 78,990 | ||||
18 Oct | 52094.20 | 167.8 | 103.65 | 3,33,975 | -12,810 | 65,460 | ||||
17 Oct | 51288.80 | 64.15 | -75.45 | 1,82,010 | 23,580 | 78,060 | ||||
16 Oct | 51801.05 | 139.6 | -26.90 | 62,445 | 5,490 | 55,590 | ||||
15 Oct | 51906.00 | 166.5 | -11.50 | 75,705 | 8,010 | 50,040 | ||||
14 Oct | 51816.90 | 178 | 86.20 | 88,530 | 7,200 | 42,405 | ||||
11 Oct | 51172.30 | 91.8 | -76.15 | 92,505 | 3,975 | 35,325 | ||||
10 Oct | 51530.90 | 167.95 | 33.25 | 29,550 | -90 | 31,365 | ||||
9 Oct | 51007.00 | 134.7 | -37.75 | 58,290 | -465 | 31,395 | ||||
8 Oct | 51021.00 | 172.45 | 23.45 | 39,675 | 1,200 | 32,205 | ||||
7 Oct | 50478.90 | 149 | -126.65 | 1,06,440 | 1,515 | 30,900 | ||||
4 Oct | 51462.05 | 275.65 | -151.95 | 1,04,925 | -2,820 | 28,485 | ||||
3 Oct | 51845.20 | 427.6 | -452.70 | 1,00,980 | 2,370 | 31,380 | ||||
1 Oct | 52922.60 | 880.3 | -71.75 | 1,09,200 | -11,520 | 28,950 | ||||
30 Sept | 52978.10 | 952.05 | -475.95 | 1,26,915 | 33,780 | 40,755 | ||||
27 Sept | 53834.30 | 1428 | -228.65 | 5,550 | 1,155 | 6,975 | ||||
26 Sept | 54375.35 | 1656.65 | 110.95 | 1,455 | -405 | 5,820 | ||||
25 Sept | 54101.65 | 1545.7 | -42.20 | 10,050 | -945 | 6,300 | ||||
|
||||||||||
24 Sept | 53968.60 | 1587.9 | -54.70 | 420 | -45 | 7,260 | ||||
23 Sept | 54105.80 | 1642.6 | 341.10 | 12,015 | -3,345 | 7,305 | ||||
20 Sept | 53793.20 | 1301.5 | 248.55 | 40,485 | -2,535 | 10,665 | ||||
19 Sept | 53037.60 | 1052.95 | 225.25 | 57,795 | 3,630 | 12,870 | ||||
18 Sept | 52750.40 | 827.7 | -1070.10 | 20,085 | 9,285 | 9,285 | ||||
17 Sept | 52188.65 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1897.8 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1897.8 | 1897.80 | 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 53200 expiring on 30OCT2024
Delta for 53200 CE is -
Historical price for 53200 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 11.9, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 748230 which increased total open position to 1137045
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 4.2, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 110385 which increased total open position to 391050
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 9.85, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by -174825 which decreased total open position to 280665
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 23.15, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 145065 which increased total open position to 456570
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 19.55, which was -25.20 lower than the previous day. The implied volatity was -, the open interest changed by 226920 which increased total open position to 313110
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 44.75, which was -50.70 lower than the previous day. The implied volatity was -, the open interest changed by 9960 which increased total open position to 86475
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 95.45, which was -72.35 lower than the previous day. The implied volatity was -, the open interest changed by 13515 which increased total open position to 78990
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 167.8, which was 103.65 higher than the previous day. The implied volatity was -, the open interest changed by -12810 which decreased total open position to 65460
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 64.15, which was -75.45 lower than the previous day. The implied volatity was -, the open interest changed by 23580 which increased total open position to 78060
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 139.6, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by 5490 which increased total open position to 55590
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 166.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 8010 which increased total open position to 50040
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 178, which was 86.20 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 42405
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 91.8, which was -76.15 lower than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 35325
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 167.95, which was 33.25 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 31365
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 134.7, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 31395
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 172.45, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 32205
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 149, which was -126.65 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 30900
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 275.65, which was -151.95 lower than the previous day. The implied volatity was -, the open interest changed by -2820 which decreased total open position to 28485
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 427.6, which was -452.70 lower than the previous day. The implied volatity was -, the open interest changed by 2370 which increased total open position to 31380
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 880.3, which was -71.75 lower than the previous day. The implied volatity was -, the open interest changed by -11520 which decreased total open position to 28950
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 952.05, which was -475.95 lower than the previous day. The implied volatity was -, the open interest changed by 33780 which increased total open position to 40755
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1428, which was -228.65 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 6975
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1656.65, which was 110.95 higher than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 5820
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1545.7, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by -945 which decreased total open position to 6300
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1587.9, which was -54.70 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 7260
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1642.6, which was 341.10 higher than the previous day. The implied volatity was -, the open interest changed by -3345 which decreased total open position to 7305
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1301.5, which was 248.55 higher than the previous day. The implied volatity was -, the open interest changed by -2535 which decreased total open position to 10665
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1052.95, which was 225.25 higher than the previous day. The implied volatity was -, the open interest changed by 3630 which increased total open position to 12870
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 827.7, which was -1070.10 lower than the previous day. The implied volatity was -, the open interest changed by 9285 which increased total open position to 9285
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1897.8, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1897.8, 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 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, 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 1897.8, which was 1897.80 higher 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
BANKNIFTY 53200 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 911.6 | -909.40 | 18,615 | -2,670 | 14,715 |
28 Oct | 51259.30 | 1821 | -509.20 | 2,145 | -1,395 | 17,475 |
25 Oct | 50787.45 | 2330.2 | 766.95 | 3,630 | -150 | 18,870 |
24 Oct | 51531.15 | 1563.25 | -301.30 | 3,000 | 15 | 19,065 |
23 Oct | 51239.00 | 1864.55 | 58.40 | 9,870 | 6,300 | 18,945 |
22 Oct | 51257.15 | 1806.15 | 547.00 | 9,780 | 1,170 | 12,720 |
21 Oct | 51962.70 | 1259.15 | 241.20 | 10,515 | -2,400 | 11,550 |
18 Oct | 52094.20 | 1017.95 | -757.05 | 9,270 | -3,030 | 15,195 |
17 Oct | 51288.80 | 1775 | 500.85 | 510 | -195 | 18,255 |
16 Oct | 51801.05 | 1274.15 | -18.80 | 930 | -360 | 18,465 |
15 Oct | 51906.00 | 1292.95 | -21.80 | 1,200 | -165 | 18,855 |
14 Oct | 51816.90 | 1314.75 | -556.90 | 1,470 | -150 | 19,020 |
11 Oct | 51172.30 | 1871.65 | 322.00 | 270 | -105 | 19,200 |
10 Oct | 51530.90 | 1549.65 | -360.85 | 900 | -120 | 19,290 |
9 Oct | 51007.00 | 1910.5 | 0.10 | 1,410 | -60 | 19,155 |
8 Oct | 51021.00 | 1910.4 | -252.60 | 9,420 | -930 | 19,275 |
7 Oct | 50478.90 | 2163 | 611.50 | 3,780 | -1,215 | 20,220 |
4 Oct | 51462.05 | 1551.5 | 327.90 | 14,355 | -1,620 | 21,435 |
3 Oct | 51845.20 | 1223.6 | 548.10 | 51,660 | -15,720 | 23,145 |
1 Oct | 52922.60 | 675.5 | -48.85 | 84,270 | -735 | 38,775 |
30 Sept | 52978.10 | 724.35 | 303.60 | 1,68,780 | 20,400 | 39,510 |
27 Sept | 53834.30 | 420.75 | 58.80 | 24,810 | -3,315 | 19,095 |
26 Sept | 54375.35 | 361.95 | -113.05 | 24,645 | -6,105 | 22,545 |
25 Sept | 54101.65 | 475 | -19.20 | 13,455 | -1,725 | 28,635 |
24 Sept | 53968.60 | 494.2 | -39.80 | 21,240 | -4,230 | 31,200 |
23 Sept | 54105.80 | 534 | -116.00 | 28,830 | 2,955 | 35,430 |
20 Sept | 53793.20 | 650 | -137.75 | 59,820 | 12,405 | 32,505 |
19 Sept | 53037.60 | 787.75 | -294.80 | 60,450 | 13,365 | 20,115 |
18 Sept | 52750.40 | 1082.55 | -225.95 | 10,125 | 2,400 | 6,750 |
17 Sept | 52188.65 | 1308.5 | 0.00 | 0 | 4,320 | 0 |
16 Sept | 52153.15 | 1308.5 | -333.40 | 5,175 | 4,455 | 4,485 |
13 Sept | 51938.05 | 1641.9 | 0.00 | 0 | 30 | 0 |
12 Sept | 51772.40 | 1641.9 | -945.60 | 30 | 15 | 15 |
11 Sept | 51010.00 | 2587.5 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 2587.5 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 2587.5 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 2587.5 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 2587.5 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 2587.5 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 2587.5 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2587.5 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2587.5 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2587.5 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2587.5 | 2587.50 | 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 53200 expiring on 30OCT2024
Delta for 53200 PE is -
Historical price for 53200 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 911.6, which was -909.40 lower than the previous day. The implied volatity was -, the open interest changed by -2670 which decreased total open position to 14715
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1821, which was -509.20 lower than the previous day. The implied volatity was -, the open interest changed by -1395 which decreased total open position to 17475
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2330.2, which was 766.95 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 18870
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1563.25, which was -301.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 19065
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1864.55, which was 58.40 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 18945
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1806.15, which was 547.00 higher than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 12720
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1259.15, which was 241.20 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 11550
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1017.95, which was -757.05 lower than the previous day. The implied volatity was -, the open interest changed by -3030 which decreased total open position to 15195
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1775, which was 500.85 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 18255
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1274.15, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 18465
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1292.95, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 18855
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1314.75, which was -556.90 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 19020
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1871.65, which was 322.00 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 19200
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1549.65, which was -360.85 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 19290
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1910.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 19155
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1910.4, which was -252.60 lower than the previous day. The implied volatity was -, the open interest changed by -930 which decreased total open position to 19275
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2163, which was 611.50 higher than the previous day. The implied volatity was -, the open interest changed by -1215 which decreased total open position to 20220
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1551.5, which was 327.90 higher than the previous day. The implied volatity was -, the open interest changed by -1620 which decreased total open position to 21435
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1223.6, which was 548.10 higher than the previous day. The implied volatity was -, the open interest changed by -15720 which decreased total open position to 23145
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 675.5, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by -735 which decreased total open position to 38775
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 724.35, which was 303.60 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 39510
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 420.75, which was 58.80 higher than the previous day. The implied volatity was -, the open interest changed by -3315 which decreased total open position to 19095
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 361.95, which was -113.05 lower than the previous day. The implied volatity was -, the open interest changed by -6105 which decreased total open position to 22545
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 475, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 28635
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 494.2, which was -39.80 lower than the previous day. The implied volatity was -, the open interest changed by -4230 which decreased total open position to 31200
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 534, which was -116.00 lower than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 35430
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 650, which was -137.75 lower than the previous day. The implied volatity was -, the open interest changed by 12405 which increased total open position to 32505
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 787.75, which was -294.80 lower than the previous day. The implied volatity was -, the open interest changed by 13365 which increased total open position to 20115
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1082.55, which was -225.95 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6750
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1308.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4320 which increased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1308.5, which was -333.40 lower than the previous day. The implied volatity was -, the open interest changed by 4455 which increased total open position to 4485
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1641.9, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1641.9, which was -945.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2587.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2587.5, which was 2587.50 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