BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
| BANKNIFTY 53500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 29 Oct | 52320.70 | 4.15 | 0.75 | 3,02,38,065 | 5,75,235 | 30,93,015 | ||||
| 28 Oct | 51259.30 | 3.4 | -3.60 | 1,30,80,255 | 2,80,845 | 25,60,560 | ||||
| 25 Oct | 50787.45 | 7 | -7.35 | 1,55,63,790 | 6,84,135 | 22,79,715 | ||||
| 24 Oct | 51531.15 | 14.35 | 0.95 | 1,29,98,790 | 4,03,695 | 15,97,245 | ||||
| 23 Oct | 51239.00 | 13.4 | -16.20 | 33,09,030 | 4,91,010 | 12,70,485 | ||||
| 22 Oct | 51257.15 | 29.6 | -34.40 | 25,98,615 | 1,58,610 | 7,81,710 | ||||
| 21 Oct | 51962.70 | 64 | -45.75 | 17,52,705 | 19,065 | 6,35,370 | ||||
| 18 Oct | 52094.20 | 109.75 | 69.25 | 17,24,325 | 20,625 | 6,16,890 | ||||
| 17 Oct | 51288.80 | 40.5 | -46.80 | 10,86,495 | 88,770 | 6,38,700 | ||||
| 16 Oct | 51801.05 | 87.3 | -30.50 | 4,83,480 | 35,325 | 5,49,825 | ||||
| 15 Oct | 51906.00 | 117.8 | -0.50 | 4,53,345 | -7,845 | 5,14,995 | ||||
| 14 Oct | 51816.90 | 118.3 | 56.95 | 7,78,065 | -50,040 | 5,23,440 | ||||
| 11 Oct | 51172.30 | 61.35 | -60.65 | 8,08,245 | 87,975 | 5,74,965 | ||||
| 10 Oct | 51530.90 | 122 | 21.00 | 5,17,665 | -23,565 | 4,92,945 | ||||
| 9 Oct | 51007.00 | 101 | -23.15 | 12,52,365 | 23,445 | 5,56,875 | ||||
| 8 Oct | 51021.00 | 124.15 | 16.20 | 8,01,675 | 99,885 | 5,33,775 | ||||
| 7 Oct | 50478.90 | 107.95 | -99.25 | 12,72,975 | -83,055 | 4,30,470 | ||||
| 4 Oct | 51462.05 | 207.2 | -114.80 | 9,61,905 | 79,545 | 5,11,560 | ||||
| 3 Oct | 51845.20 | 322 | -373.05 | 9,55,770 | 30,390 | 4,60,260 | ||||
| 1 Oct | 52922.60 | 695.05 | -80.95 | 8,06,820 | 96,870 | 4,68,300 | ||||
| 30 Sept | 52978.10 | 776 | -434.95 | 8,90,040 | 2,06,685 | 3,80,985 | ||||
| 27 Sept | 53834.30 | 1210.95 | -218.55 | 2,17,470 | -61,815 | 1,76,700 | ||||
| 26 Sept | 54375.35 | 1429.5 | 44.50 | 1,14,315 | -15,825 | 2,39,235 | ||||
| 25 Sept | 54101.65 | 1385 | -7.80 | 1,15,065 | 4,695 | 2,55,615 | ||||
| 24 Sept | 53968.60 | 1392.8 | -7.20 | 86,280 | -14,175 | 2,52,015 | ||||
| 23 Sept | 54105.80 | 1400 | 265.00 | 3,13,545 | -31,710 | 2,66,010 | ||||
| 20 Sept | 53793.20 | 1135 | 263.50 | 9,11,790 | 1,10,925 | 3,06,045 | ||||
| 19 Sept | 53037.60 | 871.5 | 187.65 | 5,02,950 | 63,465 | 1,94,760 | ||||
| 18 Sept | 52750.40 | 683.85 | 204.25 | 2,47,050 | 22,935 | 1,30,995 | ||||
| 17 Sept | 52188.65 | 479.6 | -41.25 | 1,09,080 | 33,825 | 1,08,165 | ||||
| 16 Sept | 52153.15 | 520.85 | 46.55 | 80,790 | 22,545 | 74,445 | ||||
| 13 Sept | 51938.05 | 474.3 | 51.30 | 42,900 | 8,955 | 53,910 | ||||
| 12 Sept | 51772.40 | 423 | 98.30 | 59,370 | 12,735 | 44,745 | ||||
| 11 Sept | 51010.00 | 324.7 | -48.25 | 17,925 | 3,750 | 32,010 | ||||
| 10 Sept | 51272.30 | 372.95 | -8.70 | 19,095 | 5,535 | 28,275 | ||||
| 9 Sept | 51117.80 | 381.65 | 43.50 | 37,410 | 3,090 | 22,830 | ||||
| 6 Sept | 50576.85 | 338.15 | -161.85 | 44,265 | 11,865 | 19,740 | ||||
| 5 Sept | 51473.05 | 500 | 10.00 | 5,550 | 45 | 7,965 | ||||
| 4 Sept | 51400.25 | 490 | -67.70 | 3,240 | 1,365 | 7,500 | ||||
| 3 Sept | 51689.10 | 557.7 | 64.95 | 5,445 | 1,950 | 6,165 | ||||
| 2 Sept | 51439.55 | 492.75 | -7.25 | 3,540 | 2,085 | 4,215 | ||||
| 30 Aug | 51351.00 | 500 | 33.00 | 2,655 | 585 | 2,130 | ||||
| 29 Aug | 51152.75 | 467 | -44.25 | 2,235 | 1,335 | 1,560 | ||||
| 28 Aug | 51143.85 | 511.25 | -13.15 | 180 | 15 | 210 | ||||
| 27 Aug | 51278.75 | 524.4 | 0.00 | 0 | 195 | 0 | ||||
| 26 Aug | 51148.10 | 524.4 | -1249.85 | 270 | 195 | 195 | ||||
| 23 Aug | 50933.45 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 50119.00 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 1774.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51602.60 | 1774.25 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53500 expiring on 30OCT2024
Delta for 53500 CE is -
Historical price for 53500 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 575235 which increased total open position to 3093015
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 280845 which increased total open position to 2560560
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 7, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 684135 which increased total open position to 2279715
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 14.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 403695 which increased total open position to 1597245
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 13.4, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 491010 which increased total open position to 1270485
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 29.6, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 158610 which increased total open position to 781710
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 64, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 19065 which increased total open position to 635370
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 109.75, which was 69.25 higher than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 616890
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 40.5, which was -46.80 lower than the previous day. The implied volatity was -, the open interest changed by 88770 which increased total open position to 638700
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 87.3, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 35325 which increased total open position to 549825
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 117.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7845 which decreased total open position to 514995
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 118.3, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by -50040 which decreased total open position to 523440
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 61.35, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by 87975 which increased total open position to 574965
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 122, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -23565 which decreased total open position to 492945
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 101, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 23445 which increased total open position to 556875
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 124.15, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 99885 which increased total open position to 533775
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 107.95, which was -99.25 lower than the previous day. The implied volatity was -, the open interest changed by -83055 which decreased total open position to 430470
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 207.2, which was -114.80 lower than the previous day. The implied volatity was -, the open interest changed by 79545 which increased total open position to 511560
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 322, which was -373.05 lower than the previous day. The implied volatity was -, the open interest changed by 30390 which increased total open position to 460260
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 695.05, which was -80.95 lower than the previous day. The implied volatity was -, the open interest changed by 96870 which increased total open position to 468300
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 776, which was -434.95 lower than the previous day. The implied volatity was -, the open interest changed by 206685 which increased total open position to 380985
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1210.95, which was -218.55 lower than the previous day. The implied volatity was -, the open interest changed by -61815 which decreased total open position to 176700
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1429.5, which was 44.50 higher than the previous day. The implied volatity was -, the open interest changed by -15825 which decreased total open position to 239235
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1385, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 4695 which increased total open position to 255615
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1392.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -14175 which decreased total open position to 252015
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1400, which was 265.00 higher than the previous day. The implied volatity was -, the open interest changed by -31710 which decreased total open position to 266010
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1135, which was 263.50 higher than the previous day. The implied volatity was -, the open interest changed by 110925 which increased total open position to 306045
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 871.5, which was 187.65 higher than the previous day. The implied volatity was -, the open interest changed by 63465 which increased total open position to 194760
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 683.85, which was 204.25 higher than the previous day. The implied volatity was -, the open interest changed by 22935 which increased total open position to 130995
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 479.6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 33825 which increased total open position to 108165
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 520.85, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by 22545 which increased total open position to 74445
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 474.3, which was 51.30 higher than the previous day. The implied volatity was -, the open interest changed by 8955 which increased total open position to 53910
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 423, which was 98.30 higher than the previous day. The implied volatity was -, the open interest changed by 12735 which increased total open position to 44745
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 324.7, which was -48.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 32010
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 372.95, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 5535 which increased total open position to 28275
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 381.65, which was 43.50 higher than the previous day. The implied volatity was -, the open interest changed by 3090 which increased total open position to 22830
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 338.15, which was -161.85 lower than the previous day. The implied volatity was -, the open interest changed by 11865 which increased total open position to 19740
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 500, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 7965
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 490, which was -67.70 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 7500
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 557.7, which was 64.95 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 6165
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 492.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 4215
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 500, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 2130
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 467, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 1560
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 511.25, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 210
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 524.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 524.4, which was -1249.85 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1774.25, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1774.25, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1774.25, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1774.25, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1774.25, 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 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1774.25, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1774.25, 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 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1774.25, 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 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1774.25, 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 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1774.25, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1774.25, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1774.25, 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 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1774.25, 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 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1774.25, 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 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 1774.25, 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 53500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 29 Oct | 52320.70 | 1199.15 | -912.15 | 73,800 | -28,230 | 1,48,875 |
| 28 Oct | 51259.30 | 2111.3 | -493.00 | 26,985 | -13,005 | 1,77,180 |
| 25 Oct | 50787.45 | 2604.3 | 765.10 | 24,255 | -5,775 | 1,90,185 |
| 24 Oct | 51531.15 | 1839.2 | -315.80 | 25,785 | 1,095 | 1,97,055 |
| 23 Oct | 51239.00 | 2155 | 50.00 | 54,930 | 10,425 | 1,95,840 |
| 22 Oct | 51257.15 | 2105 | 562.95 | 28,455 | -3,255 | 1,85,430 |
| 21 Oct | 51962.70 | 1542.05 | 282.70 | 40,605 | -2,700 | 1,88,820 |
| 18 Oct | 52094.20 | 1259.35 | -787.00 | 64,365 | -12,030 | 1,91,985 |
| 17 Oct | 51288.80 | 2046.35 | 500.10 | 21,540 | -45 | 2,04,045 |
| 16 Oct | 51801.05 | 1546.25 | 90.25 | 12,450 | 690 | 2,04,090 |
| 15 Oct | 51906.00 | 1456 | -48.45 | 16,890 | -360 | 2,03,385 |
| 14 Oct | 51816.90 | 1504.45 | -625.05 | 53,055 | -23,505 | 2,04,060 |
| 11 Oct | 51172.30 | 2129.5 | 317.85 | 27,930 | -8,340 | 2,27,565 |
| 10 Oct | 51530.90 | 1811.65 | -376.80 | 27,315 | -2,145 | 2,35,305 |
| 9 Oct | 51007.00 | 2188.45 | 42.35 | 1,20,060 | 27,135 | 3,12,495 |
| 8 Oct | 51021.00 | 2146.1 | -343.20 | 28,020 | -8,520 | 2,85,375 |
| 7 Oct | 50478.90 | 2489.3 | 722.75 | 93,090 | -22,965 | 2,93,895 |
| 4 Oct | 51462.05 | 1766.55 | 391.25 | 1,20,495 | -14,415 | 3,16,920 |
| 3 Oct | 51845.20 | 1375.3 | 579.85 | 4,50,885 | -1,47,645 | 3,31,365 |
| 1 Oct | 52922.60 | 795.45 | -52.50 | 7,40,190 | 44,295 | 4,82,220 |
| 30 Sept | 52978.10 | 847.95 | 328.00 | 10,49,715 | 1,57,875 | 4,78,050 |
| 27 Sept | 53834.30 | 519.95 | 80.95 | 5,29,365 | 9,540 | 3,22,695 |
| 26 Sept | 54375.35 | 439 | -103.95 | 2,98,425 | -21,285 | 3,14,400 |
| 25 Sept | 54101.65 | 542.95 | -40.05 | 2,56,530 | 39,150 | 3,35,580 |
| 24 Sept | 53968.60 | 583 | -32.70 | 1,70,385 | 16,620 | 2,96,370 |
| 23 Sept | 54105.80 | 615.7 | -146.35 | 4,56,000 | 9,045 | 2,82,270 |
| 20 Sept | 53793.20 | 762.05 | -157.35 | 9,72,810 | 1,88,190 | 2,84,385 |
| 19 Sept | 53037.60 | 919.4 | -317.40 | 3,51,825 | 75,330 | 97,920 |
| 18 Sept | 52750.40 | 1236.8 | -221.55 | 58,980 | 16,815 | 22,815 |
| 17 Sept | 52188.65 | 1458.35 | -27.15 | 10,650 | 2,250 | 6,000 |
| 16 Sept | 52153.15 | 1485.5 | -304.50 | 8,070 | 780 | 3,735 |
| 13 Sept | 51938.05 | 1790 | -117.75 | 6,450 | 2,625 | 2,985 |
| 12 Sept | 51772.40 | 1907.75 | -353.10 | 330 | 150 | 375 |
| 11 Sept | 51010.00 | 2260.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 2260.85 | 0.00 | 0 | 180 | 0 |
| 9 Sept | 51117.80 | 2260.85 | 207.05 | 540 | 195 | 240 |
| 6 Sept | 50576.85 | 2053.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 2053.8 | 0.00 | 0 | 45 | 0 |
| 4 Sept | 51400.25 | 2053.8 | -704.80 | 45 | 30 | 30 |
| 3 Sept | 51689.10 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 2758.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 50092.10 | 2758.6 | 2758.60 | 0 | 0 | 0 |
| 1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53500 expiring on 30OCT2024
Delta for 53500 PE is -
Historical price for 53500 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1199.15, which was -912.15 lower than the previous day. The implied volatity was -, the open interest changed by -28230 which decreased total open position to 148875
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2111.3, which was -493.00 lower than the previous day. The implied volatity was -, the open interest changed by -13005 which decreased total open position to 177180
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2604.3, which was 765.10 higher than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 190185
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1839.2, which was -315.80 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 197055
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2155, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 10425 which increased total open position to 195840
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2105, which was 562.95 higher than the previous day. The implied volatity was -, the open interest changed by -3255 which decreased total open position to 185430
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1542.05, which was 282.70 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 188820
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1259.35, which was -787.00 lower than the previous day. The implied volatity was -, the open interest changed by -12030 which decreased total open position to 191985
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2046.35, which was 500.10 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 204045
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1546.25, which was 90.25 higher than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 204090
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1456, which was -48.45 lower than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 203385
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1504.45, which was -625.05 lower than the previous day. The implied volatity was -, the open interest changed by -23505 which decreased total open position to 204060
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2129.5, which was 317.85 higher than the previous day. The implied volatity was -, the open interest changed by -8340 which decreased total open position to 227565
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1811.65, which was -376.80 lower than the previous day. The implied volatity was -, the open interest changed by -2145 which decreased total open position to 235305
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2188.45, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 27135 which increased total open position to 312495
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2146.1, which was -343.20 lower than the previous day. The implied volatity was -, the open interest changed by -8520 which decreased total open position to 285375
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2489.3, which was 722.75 higher than the previous day. The implied volatity was -, the open interest changed by -22965 which decreased total open position to 293895
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1766.55, which was 391.25 higher than the previous day. The implied volatity was -, the open interest changed by -14415 which decreased total open position to 316920
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1375.3, which was 579.85 higher than the previous day. The implied volatity was -, the open interest changed by -147645 which decreased total open position to 331365
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 795.45, which was -52.50 lower than the previous day. The implied volatity was -, the open interest changed by 44295 which increased total open position to 482220
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 847.95, which was 328.00 higher than the previous day. The implied volatity was -, the open interest changed by 157875 which increased total open position to 478050
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 519.95, which was 80.95 higher than the previous day. The implied volatity was -, the open interest changed by 9540 which increased total open position to 322695
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 439, which was -103.95 lower than the previous day. The implied volatity was -, the open interest changed by -21285 which decreased total open position to 314400
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 542.95, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 335580
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 583, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 16620 which increased total open position to 296370
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 615.7, which was -146.35 lower than the previous day. The implied volatity was -, the open interest changed by 9045 which increased total open position to 282270
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 762.05, which was -157.35 lower than the previous day. The implied volatity was -, the open interest changed by 188190 which increased total open position to 284385
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 919.4, which was -317.40 lower than the previous day. The implied volatity was -, the open interest changed by 75330 which increased total open position to 97920
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1236.8, which was -221.55 lower than the previous day. The implied volatity was -, the open interest changed by 16815 which increased total open position to 22815
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1458.35, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6000
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1485.5, which was -304.50 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 3735
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1790, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2985
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1907.75, which was -353.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 375
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2260.85, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2260.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2260.85, which was 207.05 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 240
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2053.8, 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 2053.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2053.8, which was -704.80 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, 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 2758.6, which was 2758.60 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
