BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 53700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2.25 | -0.85 | 55,46,400 | 2,25,660 | 5,11,275 | ||||
28 Oct | 51259.30 | 3.1 | -2.65 | 23,49,090 | -1,22,250 | 2,69,385 | ||||
|
||||||||||
25 Oct | 50787.45 | 5.75 | -4.55 | 32,20,080 | 56,490 | 3,91,635 | ||||
24 Oct | 51531.15 | 10.3 | -0.85 | 41,46,840 | 2,39,835 | 3,36,465 | ||||
23 Oct | 51239.00 | 11.15 | -11.20 | 7,32,015 | 4,050 | 93,900 | ||||
22 Oct | 51257.15 | 22.35 | -28.10 | 3,41,220 | 34,995 | 89,445 | ||||
21 Oct | 51962.70 | 50.45 | -28.95 | 2,84,730 | 13,800 | 55,005 | ||||
18 Oct | 52094.20 | 79.4 | 47.25 | 1,75,410 | -3,240 | 41,595 | ||||
17 Oct | 51288.80 | 32.15 | -31.95 | 57,810 | 7,380 | 44,820 | ||||
16 Oct | 51801.05 | 64.1 | -24.50 | 20,790 | -1,245 | 37,545 | ||||
15 Oct | 51906.00 | 88.6 | 0.00 | 68,235 | -2,610 | 38,970 | ||||
14 Oct | 51816.90 | 88.6 | 38.65 | 40,710 | -60 | 41,925 | ||||
11 Oct | 51172.30 | 49.95 | -47.05 | 70,875 | 1,500 | 43,755 | ||||
10 Oct | 51530.90 | 97 | 16.35 | 1,31,130 | -56,370 | 43,080 | ||||
9 Oct | 51007.00 | 80.65 | -27.85 | 54,930 | 1,365 | 1,00,155 | ||||
8 Oct | 51021.00 | 108.5 | 8.50 | 22,215 | 270 | 98,835 | ||||
7 Oct | 50478.90 | 100 | -64.05 | 1,29,660 | -7,890 | 97,935 | ||||
4 Oct | 51462.05 | 164.05 | -108.80 | 1,08,105 | 9,900 | 1,05,840 | ||||
3 Oct | 51845.20 | 272.85 | -305.60 | 1,90,350 | 62,535 | 95,970 | ||||
1 Oct | 52922.60 | 578.45 | -102.55 | 69,765 | 7,875 | 34,080 | ||||
30 Sept | 52978.10 | 681 | -416.95 | 59,025 | 11,010 | 26,145 | ||||
27 Sept | 53834.30 | 1097.95 | -191.00 | 14,190 | 2,355 | 15,120 | ||||
26 Sept | 54375.35 | 1288.95 | 66.15 | 11,340 | 210 | 12,825 | ||||
25 Sept | 54101.65 | 1222.8 | -27.90 | 6,720 | 690 | 12,600 | ||||
24 Sept | 53968.60 | 1250.7 | -29.65 | 5,490 | -165 | 11,910 | ||||
23 Sept | 54105.80 | 1280.35 | 280.35 | 40,770 | -13,485 | 12,315 | ||||
20 Sept | 53793.20 | 1000 | 225.00 | 76,050 | 17,085 | 25,860 | ||||
19 Sept | 53037.60 | 775 | -920.20 | 15,750 | 8,775 | 8,775 | ||||
18 Sept | 52750.40 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 1695.2 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 1695.2 | 1695.20 | 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 53700 expiring on 30OCT2024
Delta for 53700 CE is -
Historical price for 53700 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 225660 which increased total open position to 511275
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3.1, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -122250 which decreased total open position to 269385
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 5.75, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 56490 which increased total open position to 391635
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 10.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 239835 which increased total open position to 336465
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 11.15, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 93900
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 22.35, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 34995 which increased total open position to 89445
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 50.45, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 55005
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 79.4, which was 47.25 higher than the previous day. The implied volatity was -, the open interest changed by -3240 which decreased total open position to 41595
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 32.15, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 7380 which increased total open position to 44820
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 64.1, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by -1245 which decreased total open position to 37545
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 88.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2610 which decreased total open position to 38970
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 88.6, which was 38.65 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 41925
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 49.95, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 43755
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 97, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by -56370 which decreased total open position to 43080
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 80.65, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 100155
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 108.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 98835
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 100, which was -64.05 lower than the previous day. The implied volatity was -, the open interest changed by -7890 which decreased total open position to 97935
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 164.05, which was -108.80 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 105840
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 272.85, which was -305.60 lower than the previous day. The implied volatity was -, the open interest changed by 62535 which increased total open position to 95970
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 578.45, which was -102.55 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 34080
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 681, which was -416.95 lower than the previous day. The implied volatity was -, the open interest changed by 11010 which increased total open position to 26145
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1097.95, which was -191.00 lower than the previous day. The implied volatity was -, the open interest changed by 2355 which increased total open position to 15120
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1288.95, which was 66.15 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 12825
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1222.8, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 12600
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1250.7, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 11910
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1280.35, which was 280.35 higher than the previous day. The implied volatity was -, the open interest changed by -13485 which decreased total open position to 12315
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1000, which was 225.00 higher than the previous day. The implied volatity was -, the open interest changed by 17085 which increased total open position to 25860
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 775, which was -920.20 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 8775
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1695.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 0.00 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 1695.2, which was 1695.20 higher 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 53700 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 1418 | -899.75 | 1,035 | -315 | 19,650 |
28 Oct | 51259.30 | 2317.75 | -782.25 | 390 | -45 | 19,965 |
25 Oct | 50787.45 | 3100 | 1060.00 | 225 | -75 | 20,010 |
24 Oct | 51531.15 | 2040 | -325.30 | 1,425 | -45 | 20,085 |
23 Oct | 51239.00 | 2365.3 | 303.80 | 5,460 | 3,135 | 20,100 |
22 Oct | 51257.15 | 2061.5 | 394.80 | 60 | -30 | 16,965 |
21 Oct | 51962.70 | 1666.7 | 212.20 | 465 | -285 | 16,980 |
18 Oct | 52094.20 | 1454.5 | -305.50 | 2,295 | -1,515 | 17,310 |
17 Oct | 51288.80 | 1760 | 119.95 | 15 | 0 | 18,825 |
16 Oct | 51801.05 | 1640.05 | -9.95 | 90 | -75 | 18,810 |
15 Oct | 51906.00 | 1650 | -88.55 | 75 | -60 | 18,900 |
14 Oct | 51816.90 | 1738.55 | -552.45 | 60 | -15 | 18,945 |
11 Oct | 51172.30 | 2291 | 280.85 | 285 | -30 | 18,990 |
10 Oct | 51530.90 | 2010.15 | -412.00 | 90 | -30 | 19,050 |
9 Oct | 51007.00 | 2422.15 | 71.15 | 1,410 | 30 | 19,095 |
8 Oct | 51021.00 | 2351 | -286.00 | 1,020 | -555 | 19,080 |
7 Oct | 50478.90 | 2637 | 689.30 | 960 | -300 | 19,770 |
4 Oct | 51462.05 | 1947.7 | 431.45 | 3,705 | -1,530 | 20,100 |
3 Oct | 51845.20 | 1516.25 | 612.65 | 21,840 | -6,600 | 21,765 |
1 Oct | 52922.60 | 903.6 | -37.15 | 19,605 | 2,265 | 28,335 |
30 Sept | 52978.10 | 940.75 | 363.00 | 51,315 | -840 | 26,085 |
27 Sept | 53834.30 | 577.75 | 88.60 | 44,910 | 5,220 | 27,105 |
26 Sept | 54375.35 | 489.15 | -109.10 | 21,510 | 3,195 | 21,855 |
25 Sept | 54101.65 | 598.25 | -54.05 | 13,470 | 2,175 | 19,335 |
24 Sept | 53968.60 | 652.3 | -40.15 | 8,940 | 285 | 17,175 |
23 Sept | 54105.80 | 692.45 | -144.10 | 41,715 | -8,280 | 16,920 |
20 Sept | 53793.20 | 836.55 | -153.50 | 1,96,875 | 20,580 | 25,500 |
19 Sept | 53037.60 | 990.05 | -282.95 | 15,495 | 4,665 | 4,920 |
18 Sept | 52750.40 | 1273 | -914.00 | 60 | 0 | 195 |
17 Sept | 52188.65 | 2187 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 2187 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 2187 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 2187 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 2187 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 2187 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 2187 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 2187 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 2187 | 0.00 | 0 | 195 | 0 |
4 Sept | 51400.25 | 2187 | -688.95 | 195 | 120 | 120 |
3 Sept | 51689.10 | 2875.95 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2875.95 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2875.95 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2875.95 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2875.95 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 2875.95 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 2875.95 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 2875.95 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 2875.95 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 2875.95 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 2875.95 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 2875.95 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 2875.95 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 2875.95 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 2875.95 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 2875.95 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 2875.95 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 2875.95 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 2875.95 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 2875.95 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 2875.95 | 2875.95 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 53700 expiring on 30OCT2024
Delta for 53700 PE is -
Historical price for 53700 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1418, which was -899.75 lower than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 19650
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2317.75, which was -782.25 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 19965
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3100, which was 1060.00 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 20010
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2040, which was -325.30 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 20085
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2365.3, which was 303.80 higher than the previous day. The implied volatity was -, the open interest changed by 3135 which increased total open position to 20100
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2061.5, which was 394.80 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 16965
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1666.7, which was 212.20 higher than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 16980
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1454.5, which was -305.50 lower than the previous day. The implied volatity was -, the open interest changed by -1515 which decreased total open position to 17310
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1760, which was 119.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18825
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1640.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 18810
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1650, which was -88.55 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 18900
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1738.55, which was -552.45 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 18945
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2291, which was 280.85 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 18990
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2010.15, which was -412.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 19050
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2422.15, which was 71.15 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 19095
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2351, which was -286.00 lower than the previous day. The implied volatity was -, the open interest changed by -555 which decreased total open position to 19080
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2637, which was 689.30 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 19770
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1947.7, which was 431.45 higher than the previous day. The implied volatity was -, the open interest changed by -1530 which decreased total open position to 20100
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1516.25, which was 612.65 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 21765
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 903.6, which was -37.15 lower than the previous day. The implied volatity was -, the open interest changed by 2265 which increased total open position to 28335
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 940.75, which was 363.00 higher than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 26085
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 577.75, which was 88.60 higher than the previous day. The implied volatity was -, the open interest changed by 5220 which increased total open position to 27105
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 489.15, which was -109.10 lower than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 21855
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 598.25, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 19335
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 652.3, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 17175
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 692.45, which was -144.10 lower than the previous day. The implied volatity was -, the open interest changed by -8280 which decreased total open position to 16920
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 836.55, which was -153.50 lower than the previous day. The implied volatity was -, the open interest changed by 20580 which increased total open position to 25500
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 990.05, which was -282.95 lower than the previous day. The implied volatity was -, the open interest changed by 4665 which increased total open position to 4920
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1273, which was -914.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2187, which was 0.00 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 2187, which was 0.00 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 2187, which was 0.00 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 2187, which was 0.00 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 2187, which was 0.00 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 2187, which was 0.00 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 2187, which was 0.00 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 2187, which was 0.00 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 2187, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2187, which was -688.95 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 120
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, 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 2875.95, which was 2875.95 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