BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 53400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 5.75 | 2.35 | 1,05,29,775 | 1,80,600 | 6,10,875 | ||||
28 Oct | 51259.30 | 3.4 | -4.10 | 42,20,655 | 10,755 | 4,34,820 | ||||
25 Oct | 50787.45 | 7.5 | -8.85 | 43,78,095 | -20,280 | 4,24,065 | ||||
24 Oct | 51531.15 | 16.35 | 1.50 | 55,63,350 | 2,93,250 | 4,38,435 | ||||
23 Oct | 51239.00 | 14.85 | -18.15 | 9,38,130 | -18,990 | 1,39,935 | ||||
22 Oct | 51257.15 | 33 | -42.25 | 4,98,015 | 1,02,465 | 1,52,730 | ||||
21 Oct | 51962.70 | 75.25 | -48.30 | 2,32,305 | 2,625 | 51,390 | ||||
18 Oct | 52094.20 | 123.55 | 75.90 | 1,74,270 | 18,540 | 48,900 | ||||
17 Oct | 51288.80 | 47.65 | -52.35 | 71,610 | -7,140 | 30,420 | ||||
16 Oct | 51801.05 | 100 | -24.65 | 53,235 | 7,080 | 37,530 | ||||
15 Oct | 51906.00 | 124.65 | -18.85 | 56,025 | -4,020 | 30,795 | ||||
14 Oct | 51816.90 | 143.5 | 68.30 | 61,245 | -6,105 | 35,310 | ||||
11 Oct | 51172.30 | 75.2 | -64.35 | 1,14,255 | -15,510 | 42,825 | ||||
10 Oct | 51530.90 | 139.55 | 22.40 | 95,235 | 15,780 | 58,515 | ||||
9 Oct | 51007.00 | 117.15 | -23.45 | 1,44,060 | 14,445 | 46,455 | ||||
8 Oct | 51021.00 | 140.6 | 18.90 | 45,000 | 3,630 | 32,235 | ||||
7 Oct | 50478.90 | 121.7 | -95.85 | 1,33,875 | -5,070 | 28,605 | ||||
4 Oct | 51462.05 | 217.55 | -135.35 | 1,28,700 | -2,640 | 34,065 | ||||
3 Oct | 51845.20 | 352.9 | -436.80 | 1,07,940 | 4,635 | 36,675 | ||||
1 Oct | 52922.60 | 789.7 | -55.50 | 71,580 | 10,005 | 32,385 | ||||
30 Sept | 52978.10 | 845.2 | -447.75 | 59,085 | 15,000 | 22,455 | ||||
27 Sept | 53834.30 | 1292.95 | -200.15 | 7,575 | 555 | 7,515 | ||||
26 Sept | 54375.35 | 1493.1 | 69.15 | 3,600 | 105 | 6,975 | ||||
25 Sept | 54101.65 | 1423.95 | -36.60 | 6,345 | -585 | 6,855 | ||||
24 Sept | 53968.60 | 1460.55 | -11.20 | 7,515 | -1,440 | 7,635 | ||||
23 Sept | 54105.80 | 1471.75 | 300.90 | 14,235 | -4,635 | 9,075 | ||||
20 Sept | 53793.20 | 1170.85 | 253.20 | 70,140 | 5,265 | 13,680 | ||||
19 Sept | 53037.60 | 917.65 | 184.30 | 25,245 | 5,190 | 8,415 | ||||
18 Sept | 52750.40 | 733.35 | -1081.40 | 12,195 | 3,225 | 3,225 | ||||
17 Sept | 52188.65 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
27 Aug | 51278.75 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1814.75 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 1814.75 | 1814.75 | 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 53400 expiring on 30OCT2024
Delta for 53400 CE is -
Historical price for 53400 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 5.75, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 180600 which increased total open position to 610875
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 10755 which increased total open position to 434820
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 7.5, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -20280 which decreased total open position to 424065
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 16.35, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 293250 which increased total open position to 438435
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 14.85, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by -18990 which decreased total open position to 139935
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 33, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by 102465 which increased total open position to 152730
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 75.25, which was -48.30 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 51390
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 123.55, which was 75.90 higher than the previous day. The implied volatity was -, the open interest changed by 18540 which increased total open position to 48900
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 47.65, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by -7140 which decreased total open position to 30420
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 100, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 7080 which increased total open position to 37530
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 124.65, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by -4020 which decreased total open position to 30795
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 143.5, which was 68.30 higher than the previous day. The implied volatity was -, the open interest changed by -6105 which decreased total open position to 35310
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 75.2, which was -64.35 lower than the previous day. The implied volatity was -, the open interest changed by -15510 which decreased total open position to 42825
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 139.55, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by 15780 which increased total open position to 58515
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 117.15, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 14445 which increased total open position to 46455
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 140.6, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 3630 which increased total open position to 32235
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 121.7, which was -95.85 lower than the previous day. The implied volatity was -, the open interest changed by -5070 which decreased total open position to 28605
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 217.55, which was -135.35 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 34065
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 352.9, which was -436.80 lower than the previous day. The implied volatity was -, the open interest changed by 4635 which increased total open position to 36675
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 789.7, which was -55.50 lower than the previous day. The implied volatity was -, the open interest changed by 10005 which increased total open position to 32385
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 845.2, which was -447.75 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 22455
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1292.95, which was -200.15 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 7515
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1493.1, which was 69.15 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 6975
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1423.95, which was -36.60 lower than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 6855
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1460.55, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -1440 which decreased total open position to 7635
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1471.75, which was 300.90 higher than the previous day. The implied volatity was -, the open interest changed by -4635 which decreased total open position to 9075
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1170.85, which was 253.20 higher than the previous day. The implied volatity was -, the open interest changed by 5265 which increased total open position to 13680
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 917.65, which was 184.30 higher than the previous day. The implied volatity was -, the open interest changed by 5190 which increased total open position to 8415
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 733.35, which was -1081.40 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 3225
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, 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 1814.75, which was 1814.75 higher 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 53400 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 1110 | -1039.95 | 3,135 | -885 | 17,040 |
28 Oct | 51259.30 | 2149.95 | -561.95 | 645 | -225 | 17,925 |
25 Oct | 50787.45 | 2711.9 | 950.85 | 1,140 | -825 | 18,150 |
24 Oct | 51531.15 | 1761.05 | -298.00 | 4,410 | -1,830 | 19,020 |
23 Oct | 51239.00 | 2059.05 | 62.45 | 8,280 | 7,185 | 20,850 |
22 Oct | 51257.15 | 1996.6 | 528.50 | 2,235 | -105 | 13,740 |
21 Oct | 51962.70 | 1468.1 | 292.70 | 2,940 | -495 | 13,860 |
18 Oct | 52094.20 | 1175.4 | -823.95 | 870 | -285 | 14,340 |
17 Oct | 51288.80 | 1999.35 | 575.70 | 255 | -30 | 14,640 |
16 Oct | 51801.05 | 1423.65 | 13.65 | 6,615 | -2,310 | 14,595 |
15 Oct | 51906.00 | 1410 | -34.40 | 600 | -165 | 16,905 |
14 Oct | 51816.90 | 1444.4 | -586.10 | 2,550 | -855 | 17,040 |
11 Oct | 51172.30 | 2030.5 | 307.80 | 5,610 | -4,725 | 17,895 |
10 Oct | 51530.90 | 1722.7 | -372.65 | 825 | -285 | 22,620 |
9 Oct | 51007.00 | 2095.35 | 15.35 | 4,950 | 375 | 23,010 |
8 Oct | 51021.00 | 2080 | -323.55 | 450 | -180 | 22,650 |
7 Oct | 50478.90 | 2403.55 | 689.05 | 2,445 | -1,290 | 22,905 |
4 Oct | 51462.05 | 1714.5 | 383.80 | 10,140 | -4,635 | 24,195 |
3 Oct | 51845.20 | 1330.7 | 555.70 | 50,280 | -4,245 | 28,920 |
1 Oct | 52922.60 | 775 | -40.00 | 50,895 | 4,320 | 33,225 |
30 Sept | 52978.10 | 815 | 333.75 | 1,03,590 | 14,730 | 28,920 |
27 Sept | 53834.30 | 481.25 | 61.40 | 18,660 | 480 | 14,070 |
26 Sept | 54375.35 | 419.85 | -85.65 | 18,165 | 465 | 13,695 |
25 Sept | 54101.65 | 505.5 | -46.50 | 9,225 | 1,305 | 13,260 |
24 Sept | 53968.60 | 552 | -39.00 | 5,895 | -135 | 11,955 |
23 Sept | 54105.80 | 591 | -159.70 | 36,330 | 510 | 12,300 |
20 Sept | 53793.20 | 750.7 | -131.10 | 79,335 | 5,295 | 11,745 |
19 Sept | 53037.60 | 881.8 | -284.95 | 15,375 | 3,840 | 6,450 |
18 Sept | 52750.40 | 1166.75 | -807.50 | 11,685 | 2,925 | 2,985 |
17 Sept | 52188.65 | 1974.25 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 1974.25 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 1974.25 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 1974.25 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 1974.25 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 1974.25 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 1974.25 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 1974.25 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 1974.25 | 0.00 | 0 | 60 | 0 |
4 Sept | 51400.25 | 1974.25 | -726.65 | 60 | 0 | 0 |
3 Sept | 51689.10 | 2700.9 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2700.9 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2700.9 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2700.9 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2700.9 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 2700.9 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 2700.9 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 2700.9 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 2700.9 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 2700.9 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 2700.9 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 2700.9 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 2700.9 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 2700.9 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 2700.9 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 2700.9 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 2700.9 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 2700.9 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 2700.9 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 2700.9 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 2700.9 | 2700.90 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 53400 expiring on 30OCT2024
Delta for 53400 PE is -
Historical price for 53400 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1110, which was -1039.95 lower than the previous day. The implied volatity was -, the open interest changed by -885 which decreased total open position to 17040
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2149.95, which was -561.95 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 17925
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2711.9, which was 950.85 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 18150
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1761.05, which was -298.00 lower than the previous day. The implied volatity was -, the open interest changed by -1830 which decreased total open position to 19020
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2059.05, which was 62.45 higher than the previous day. The implied volatity was -, the open interest changed by 7185 which increased total open position to 20850
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1996.6, which was 528.50 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 13740
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1468.1, which was 292.70 higher than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 13860
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1175.4, which was -823.95 lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 14340
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1999.35, which was 575.70 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 14640
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1423.65, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by -2310 which decreased total open position to 14595
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1410, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 16905
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1444.4, which was -586.10 lower than the previous day. The implied volatity was -, the open interest changed by -855 which decreased total open position to 17040
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2030.5, which was 307.80 higher than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 17895
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1722.7, which was -372.65 lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 22620
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2095.35, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 23010
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2080, which was -323.55 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 22650
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2403.55, which was 689.05 higher than the previous day. The implied volatity was -, the open interest changed by -1290 which decreased total open position to 22905
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1714.5, which was 383.80 higher than the previous day. The implied volatity was -, the open interest changed by -4635 which decreased total open position to 24195
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1330.7, which was 555.70 higher than the previous day. The implied volatity was -, the open interest changed by -4245 which decreased total open position to 28920
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 775, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 4320 which increased total open position to 33225
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 815, which was 333.75 higher than the previous day. The implied volatity was -, the open interest changed by 14730 which increased total open position to 28920
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 481.25, which was 61.40 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 14070
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 419.85, which was -85.65 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 13695
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 505.5, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 13260
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 552, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 11955
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 591, which was -159.70 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 12300
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 750.7, which was -131.10 lower than the previous day. The implied volatity was -, the open interest changed by 5295 which increased total open position to 11745
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 881.8, which was -284.95 lower than the previous day. The implied volatity was -, the open interest changed by 3840 which increased total open position to 6450
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1166.75, which was -807.50 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2985
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1974.25, 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 1974.25, 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 1974.25, 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 1974.25, 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 1974.25, 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 1974.25, 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 1974.25, 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 1974.25, 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 1974.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1974.25, which was -726.65 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, 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 2700.9, which was 2700.90 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