BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 53600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 3.05 | -0.15 | 65,38,950 | 1,04,940 | 4,76,490 | ||||
28 Oct | 51259.30 | 3.2 | -3.05 | 26,56,185 | 47,220 | 3,71,310 | ||||
25 Oct | 50787.45 | 6.25 | -6.05 | 37,00,170 | 15,705 | 3,24,090 | ||||
24 Oct | 51531.15 | 12.3 | 0.25 | 40,97,850 | 1,90,005 | 3,12,405 | ||||
23 Oct | 51239.00 | 12.05 | -13.00 | 5,47,200 | 11,550 | 1,19,895 | ||||
22 Oct | 51257.15 | 25.05 | -30.70 | 3,32,835 | 31,335 | 1,09,455 | ||||
21 Oct | 51962.70 | 55.75 | -41.80 | 2,62,620 | 11,670 | 78,285 | ||||
18 Oct | 52094.20 | 97.55 | 59.45 | 2,18,775 | 16,665 | 67,395 | ||||
17 Oct | 51288.80 | 38.1 | -33.75 | 99,330 | 8,430 | 50,760 | ||||
16 Oct | 51801.05 | 71.85 | -32.85 | 15,615 | 1,080 | 42,195 | ||||
15 Oct | 51906.00 | 104.7 | -2.30 | 43,080 | 930 | 41,250 | ||||
14 Oct | 51816.90 | 107 | 49.20 | 30,405 | -3,270 | 40,395 | ||||
11 Oct | 51172.30 | 57.8 | -43.10 | 51,375 | 10,830 | 43,590 | ||||
10 Oct | 51530.90 | 100.9 | 12.70 | 34,710 | -8,565 | 32,820 | ||||
9 Oct | 51007.00 | 88.2 | -25.35 | 1,22,100 | 4,770 | 41,970 | ||||
8 Oct | 51021.00 | 113.55 | 18.55 | 26,655 | 3,585 | 37,245 | ||||
7 Oct | 50478.90 | 95 | -90.00 | 72,690 | -3,600 | 33,720 | ||||
4 Oct | 51462.05 | 185 | -116.00 | 95,670 | -5,715 | 37,350 | ||||
3 Oct | 51845.20 | 301 | -341.50 | 93,345 | -7,875 | 43,170 | ||||
1 Oct | 52922.60 | 642.5 | -70.80 | 84,075 | 4,665 | 52,875 | ||||
30 Sept | 52978.10 | 713.3 | -443.95 | 1,00,320 | 21,915 | 48,255 | ||||
27 Sept | 53834.30 | 1157.25 | -198.95 | 20,325 | -4,950 | 26,310 | ||||
26 Sept | 54375.35 | 1356.2 | 92.25 | 4,545 | -60 | 31,260 | ||||
25 Sept | 54101.65 | 1263.95 | -24.40 | 1,770 | 450 | 31,320 | ||||
24 Sept | 53968.60 | 1288.35 | -44.90 | 12,195 | -240 | 30,870 | ||||
23 Sept | 54105.80 | 1333.25 | 53.00 | 34,125 | -6,630 | 31,200 | ||||
20 Sept | 53793.20 | 1280.25 | 453.10 | 97,695 | 30,705 | 38,895 | ||||
19 Sept | 53037.60 | 827.15 | 179.15 | 16,995 | 4,590 | 8,085 | ||||
18 Sept | 52750.40 | 648 | -1086.40 | 9,270 | 3,480 | 3,480 | ||||
17 Sept | 52188.65 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1734.4 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1734.4 | 1734.40 | 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 53600 expiring on 30OCT2024
Delta for 53600 CE is -
Historical price for 53600 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 104940 which increased total open position to 476490
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 47220 which increased total open position to 371310
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 6.25, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 15705 which increased total open position to 324090
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 12.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 190005 which increased total open position to 312405
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 12.05, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 119895
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 25.05, which was -30.70 lower than the previous day. The implied volatity was -, the open interest changed by 31335 which increased total open position to 109455
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 55.75, which was -41.80 lower than the previous day. The implied volatity was -, the open interest changed by 11670 which increased total open position to 78285
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 97.55, which was 59.45 higher than the previous day. The implied volatity was -, the open interest changed by 16665 which increased total open position to 67395
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 38.1, which was -33.75 lower than the previous day. The implied volatity was -, the open interest changed by 8430 which increased total open position to 50760
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 71.85, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 42195
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 104.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 41250
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 107, which was 49.20 higher than the previous day. The implied volatity was -, the open interest changed by -3270 which decreased total open position to 40395
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 57.8, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by 10830 which increased total open position to 43590
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 100.9, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by -8565 which decreased total open position to 32820
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 88.2, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 4770 which increased total open position to 41970
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 113.55, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 3585 which increased total open position to 37245
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 95, which was -90.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 33720
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 185, which was -116.00 lower than the previous day. The implied volatity was -, the open interest changed by -5715 which decreased total open position to 37350
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 301, which was -341.50 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 43170
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 642.5, which was -70.80 lower than the previous day. The implied volatity was -, the open interest changed by 4665 which increased total open position to 52875
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 713.3, which was -443.95 lower than the previous day. The implied volatity was -, the open interest changed by 21915 which increased total open position to 48255
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1157.25, which was -198.95 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 26310
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1356.2, which was 92.25 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 31260
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1263.95, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 31320
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1288.35, which was -44.90 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 30870
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1333.25, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by -6630 which decreased total open position to 31200
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1280.25, which was 453.10 higher than the previous day. The implied volatity was -, the open interest changed by 30705 which increased total open position to 38895
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 827.15, which was 179.15 higher than the previous day. The implied volatity was -, the open interest changed by 4590 which increased total open position to 8085
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 648, which was -1086.40 lower than the previous day. The implied volatity was -, the open interest changed by 3480 which increased total open position to 3480
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, 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 1734.4, which was 1734.40 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 53600 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 1322.45 | -1017.55 | 3,405 | -1,515 | 32,265 |
28 Oct | 51259.30 | 2340 | -372.70 | 840 | -180 | 33,780 |
25 Oct | 50787.45 | 2712.7 | 764.15 | 1,230 | -810 | 33,960 |
24 Oct | 51531.15 | 1948.55 | -314.60 | 3,225 | -1,170 | 34,770 |
23 Oct | 51239.00 | 2263.15 | 73.15 | 20,970 | 17,190 | 35,970 |
22 Oct | 51257.15 | 2190 | 608.95 | 1,470 | -285 | 18,765 |
21 Oct | 51962.70 | 1581.05 | 233.00 | 2,130 | -840 | 19,080 |
18 Oct | 52094.20 | 1348.05 | -882.95 | 3,645 | -495 | 19,920 |
17 Oct | 51288.80 | 2231 | 614.25 | 525 | -60 | 20,400 |
16 Oct | 51801.05 | 1616.75 | 85.20 | 405 | -135 | 20,475 |
15 Oct | 51906.00 | 1531.55 | -71.90 | 615 | 15 | 20,580 |
14 Oct | 51816.90 | 1603.45 | -581.55 | 765 | -270 | 20,565 |
11 Oct | 51172.30 | 2185 | 279.75 | 225 | -45 | 20,835 |
10 Oct | 51530.90 | 1905.25 | -389.60 | 7,560 | -1,815 | 20,925 |
9 Oct | 51007.00 | 2294.85 | 43.65 | 1,665 | 330 | 22,740 |
8 Oct | 51021.00 | 2251.2 | -304.15 | 180 | -75 | 22,410 |
7 Oct | 50478.90 | 2555.35 | 696.60 | 1,590 | -750 | 22,545 |
4 Oct | 51462.05 | 1858.75 | 392.60 | 12,240 | -3,450 | 23,295 |
3 Oct | 51845.20 | 1466.15 | 619.35 | 32,115 | -13,605 | 26,775 |
1 Oct | 52922.60 | 846.8 | -27.00 | 49,185 | -7,410 | 41,850 |
30 Sept | 52978.10 | 873.8 | 323.80 | 88,605 | 4,695 | 49,440 |
27 Sept | 53834.30 | 550 | 67.60 | 32,865 | -2,220 | 44,775 |
26 Sept | 54375.35 | 482.4 | -83.35 | 20,760 | 750 | 46,995 |
25 Sept | 54101.65 | 565.75 | -48.85 | 17,400 | 30 | 46,320 |
24 Sept | 53968.60 | 614.6 | -38.90 | 10,215 | -1,395 | 46,305 |
23 Sept | 54105.80 | 653.5 | -165.45 | 37,875 | -1,125 | 47,745 |
20 Sept | 53793.20 | 818.95 | -146.25 | 2,08,845 | 43,905 | 49,110 |
19 Sept | 53037.60 | 965.2 | -307.90 | 11,865 | 3,345 | 4,560 |
18 Sept | 52750.40 | 1273.1 | -836.45 | 4,500 | 1,065 | 1,215 |
17 Sept | 52188.65 | 2109.55 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 2109.55 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 2109.55 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 2109.55 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 2109.55 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 2109.55 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 2109.55 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 2109.55 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 2109.55 | 0.00 | 0 | 150 | 0 |
4 Sept | 51400.25 | 2109.55 | -707.40 | 150 | 45 | 45 |
3 Sept | 51689.10 | 2816.95 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2816.95 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2816.95 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2816.95 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2816.95 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 2816.95 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 2816.95 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 2816.95 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 2816.95 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 2816.95 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 2816.95 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 2816.95 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 2816.95 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 2816.95 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 2816.95 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 2816.95 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 2816.95 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 2816.95 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 2816.95 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 2816.95 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 2816.95 | 2816.95 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 53600 expiring on 30OCT2024
Delta for 53600 PE is -
Historical price for 53600 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1322.45, which was -1017.55 lower than the previous day. The implied volatity was -, the open interest changed by -1515 which decreased total open position to 32265
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2340, which was -372.70 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 33780
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2712.7, which was 764.15 higher than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 33960
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1948.55, which was -314.60 lower than the previous day. The implied volatity was -, the open interest changed by -1170 which decreased total open position to 34770
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2263.15, which was 73.15 higher than the previous day. The implied volatity was -, the open interest changed by 17190 which increased total open position to 35970
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2190, which was 608.95 higher than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 18765
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1581.05, which was 233.00 higher than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 19080
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1348.05, which was -882.95 lower than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 19920
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2231, which was 614.25 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 20400
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1616.75, which was 85.20 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 20475
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1531.55, which was -71.90 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 20580
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1603.45, which was -581.55 lower than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 20565
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2185, which was 279.75 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 20835
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1905.25, which was -389.60 lower than the previous day. The implied volatity was -, the open interest changed by -1815 which decreased total open position to 20925
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2294.85, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 22740
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2251.2, which was -304.15 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 22410
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2555.35, which was 696.60 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 22545
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1858.75, which was 392.60 higher than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 23295
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1466.15, which was 619.35 higher than the previous day. The implied volatity was -, the open interest changed by -13605 which decreased total open position to 26775
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 846.8, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by -7410 which decreased total open position to 41850
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 873.8, which was 323.80 higher than the previous day. The implied volatity was -, the open interest changed by 4695 which increased total open position to 49440
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 550, which was 67.60 higher than the previous day. The implied volatity was -, the open interest changed by -2220 which decreased total open position to 44775
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 482.4, which was -83.35 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 46995
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 565.75, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 46320
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 614.6, which was -38.90 lower than the previous day. The implied volatity was -, the open interest changed by -1395 which decreased total open position to 46305
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 653.5, which was -165.45 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 47745
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 818.95, which was -146.25 lower than the previous day. The implied volatity was -, the open interest changed by 43905 which increased total open position to 49110
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 965.2, which was -307.90 lower than the previous day. The implied volatity was -, the open interest changed by 3345 which increased total open position to 4560
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1273.1, which was -836.45 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 1215
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2109.55, 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 2109.55, 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 2109.55, 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 2109.55, 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 2109.55, 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 2109.55, 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 2109.55, 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 2109.55, 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 2109.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2109.55, which was -707.40 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, 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 2816.95, which was 2816.95 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