BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 53800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
||||||||||
29 Oct | 52320.70 | 2.4 | -0.45 | 48,42,345 | 42,390 | 4,11,585 | ||||
28 Oct | 51259.30 | 2.85 | -2.35 | 24,16,380 | -62,430 | 3,76,365 | ||||
25 Oct | 50787.45 | 5.2 | -3.75 | 31,08,270 | -3,315 | 4,38,795 | ||||
24 Oct | 51531.15 | 8.95 | -0.40 | 34,79,805 | 2,80,785 | 4,33,920 | ||||
23 Oct | 51239.00 | 9.35 | -10.65 | 7,50,105 | -13,920 | 1,53,135 | ||||
22 Oct | 51257.15 | 20 | -21.25 | 4,83,870 | 71,805 | 1,54,290 | ||||
21 Oct | 51962.70 | 41.25 | -30.55 | 2,43,540 | 105 | 82,710 | ||||
18 Oct | 52094.20 | 71.8 | 40.95 | 1,54,605 | 720 | 83,385 | ||||
17 Oct | 51288.80 | 30.85 | -24.65 | 1,29,210 | 19,920 | 81,735 | ||||
16 Oct | 51801.05 | 55.5 | -19.70 | 33,825 | -2,295 | 62,040 | ||||
15 Oct | 51906.00 | 75.2 | -4.75 | 1,34,550 | 150 | 64,680 | ||||
14 Oct | 51816.90 | 79.95 | 35.80 | 98,010 | 15,975 | 64,995 | ||||
11 Oct | 51172.30 | 44.15 | -39.85 | 67,980 | 15,405 | 49,005 | ||||
10 Oct | 51530.90 | 84 | 12.30 | 1,47,570 | -29,955 | 36,150 | ||||
9 Oct | 51007.00 | 71.7 | -28.45 | 52,425 | -14,625 | 68,700 | ||||
8 Oct | 51021.00 | 100.15 | 12.40 | 44,565 | 2,700 | 83,340 | ||||
7 Oct | 50478.90 | 87.75 | -51.35 | 1,49,220 | 1,515 | 80,685 | ||||
4 Oct | 51462.05 | 139.1 | -106.35 | 1,16,310 | 5,250 | 79,275 | ||||
3 Oct | 51845.20 | 245.45 | -308.40 | 1,83,870 | 42,750 | 73,890 | ||||
1 Oct | 52922.60 | 553.85 | -69.55 | 59,910 | 8,370 | 30,930 | ||||
30 Sept | 52978.10 | 623.4 | -419.00 | 95,715 | 5,325 | 22,680 | ||||
27 Sept | 53834.30 | 1042.4 | -183.55 | 43,170 | 3,285 | 16,920 | ||||
26 Sept | 54375.35 | 1225.95 | 81.15 | 11,445 | -900 | 13,485 | ||||
25 Sept | 54101.65 | 1144.8 | -55.15 | 14,610 | -405 | 14,430 | ||||
24 Sept | 53968.60 | 1199.95 | -0.15 | 13,335 | -420 | 14,835 | ||||
23 Sept | 54105.80 | 1200.1 | 278.10 | 61,740 | -6,660 | 15,585 | ||||
20 Sept | 53793.20 | 922 | 194.90 | 49,680 | 10,725 | 22,500 | ||||
19 Sept | 53037.60 | 727.1 | -929.55 | 23,325 | 11,775 | 11,775 | ||||
18 Sept | 52750.40 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1656.65 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1656.65 | 1656.65 | 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 53800 expiring on 30OCT2024
Delta for 53800 CE is -
Historical price for 53800 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 42390 which increased total open position to 411585
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -62430 which decreased total open position to 376365
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 5.2, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -3315 which decreased total open position to 438795
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 8.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 280785 which increased total open position to 433920
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 9.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -13920 which decreased total open position to 153135
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 20, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 71805 which increased total open position to 154290
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 41.25, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 82710
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 71.8, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 83385
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 30.85, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 19920 which increased total open position to 81735
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 55.5, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by -2295 which decreased total open position to 62040
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 75.2, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 64680
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 79.95, which was 35.80 higher than the previous day. The implied volatity was -, the open interest changed by 15975 which increased total open position to 64995
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 44.15, which was -39.85 lower than the previous day. The implied volatity was -, the open interest changed by 15405 which increased total open position to 49005
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 84, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by -29955 which decreased total open position to 36150
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 71.7, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 68700
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 100.15, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 83340
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 87.75, which was -51.35 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 80685
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 139.1, which was -106.35 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 79275
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 245.45, which was -308.40 lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 73890
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 553.85, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by 8370 which increased total open position to 30930
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 623.4, which was -419.00 lower than the previous day. The implied volatity was -, the open interest changed by 5325 which increased total open position to 22680
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1042.4, which was -183.55 lower than the previous day. The implied volatity was -, the open interest changed by 3285 which increased total open position to 16920
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1225.95, which was 81.15 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 13485
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1144.8, which was -55.15 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 14430
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1199.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 14835
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1200.1, which was 278.10 higher than the previous day. The implied volatity was -, the open interest changed by -6660 which decreased total open position to 15585
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 922, which was 194.90 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 22500
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 727.1, which was -929.55 lower than the previous day. The implied volatity was -, the open interest changed by 11775 which increased total open position to 11775
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 0.00 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 1656.65, which was 1656.65 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 53800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 1505.3 | -905.70 | 3,720 | -2,520 | 55,785 |
28 Oct | 51259.30 | 2411 | -646.20 | 3,030 | -2,790 | 58,305 |
25 Oct | 50787.45 | 3057.2 | 910.30 | 465 | -270 | 61,095 |
24 Oct | 51531.15 | 2146.9 | -253.10 | 660 | -435 | 61,365 |
23 Oct | 51239.00 | 2400 | -13.10 | 46,305 | 43,560 | 61,650 |
22 Oct | 51257.15 | 2413.1 | 591.65 | 225 | -60 | 18,090 |
21 Oct | 51962.70 | 1821.45 | 288.95 | 3,795 | 2,250 | 18,195 |
18 Oct | 52094.20 | 1532.5 | -769.90 | 1,455 | -450 | 15,960 |
17 Oct | 51288.80 | 2302.4 | 525.30 | 255 | -120 | 16,410 |
16 Oct | 51801.05 | 1777.1 | 5.20 | 225 | -45 | 16,515 |
15 Oct | 51906.00 | 1771.9 | -104.30 | 210 | -90 | 16,590 |
14 Oct | 51816.90 | 1876.2 | -543.00 | 255 | -210 | 16,695 |
11 Oct | 51172.30 | 2419.2 | 338.00 | 360 | -15 | 16,920 |
10 Oct | 51530.90 | 2081.2 | -354.80 | 5,145 | -1,215 | 17,040 |
9 Oct | 51007.00 | 2436 | -64.00 | 165 | 30 | 18,270 |
8 Oct | 51021.00 | 2500 | -253.35 | 825 | -90 | 18,255 |
7 Oct | 50478.90 | 2753.35 | 718.20 | 5,430 | -1,425 | 18,375 |
4 Oct | 51462.05 | 2035.15 | 427.70 | 8,400 | -540 | 19,800 |
3 Oct | 51845.20 | 1607.45 | 674.60 | 32,670 | -10,380 | 20,340 |
1 Oct | 52922.60 | 932.85 | -27.20 | 16,305 | -2,940 | 30,765 |
30 Sept | 52978.10 | 960.05 | 335.05 | 72,510 | -15,120 | 33,735 |
27 Sept | 53834.30 | 625 | 85.10 | 1,13,790 | 4,515 | 48,615 |
26 Sept | 54375.35 | 539.9 | -110.30 | 31,320 | 780 | 44,115 |
25 Sept | 54101.65 | 650.2 | -33.80 | 52,230 | 13,545 | 43,365 |
24 Sept | 53968.60 | 684 | -37.55 | 17,505 | 825 | 29,895 |
23 Sept | 54105.80 | 721.55 | -187.05 | 58,320 | 2,235 | 29,580 |
20 Sept | 53793.20 | 908.6 | -141.70 | 1,11,510 | 20,670 | 27,345 |
19 Sept | 53037.60 | 1050.3 | -1200.20 | 15,165 | 6,465 | 6,675 |
18 Sept | 52750.40 | 2250.5 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 2250.5 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 2250.5 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 2250.5 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 2250.5 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 2250.5 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 2250.5 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 2250.5 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 2250.5 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 2250.5 | 0.00 | 0 | 210 | 0 |
4 Sept | 51400.25 | 2250.5 | -685.10 | 210 | 60 | 60 |
3 Sept | 51689.10 | 2935.6 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2935.6 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2935.6 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2935.6 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2935.6 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 2935.6 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 2935.6 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 2935.6 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 2935.6 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 2935.6 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 2935.6 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 2935.6 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 2935.6 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 2935.6 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 2935.6 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 2935.6 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 2935.6 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 2935.6 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 2935.6 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 2935.6 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 2935.6 | 2935.60 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 53800 expiring on 30OCT2024
Delta for 53800 PE is -
Historical price for 53800 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1505.3, which was -905.70 lower than the previous day. The implied volatity was -, the open interest changed by -2520 which decreased total open position to 55785
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2411, which was -646.20 lower than the previous day. The implied volatity was -, the open interest changed by -2790 which decreased total open position to 58305
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3057.2, which was 910.30 higher than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 61095
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2146.9, which was -253.10 lower than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 61365
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2400, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 43560 which increased total open position to 61650
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2413.1, which was 591.65 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 18090
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1821.45, which was 288.95 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 18195
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1532.5, which was -769.90 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 15960
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2302.4, which was 525.30 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 16410
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1777.1, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 16515
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1771.9, which was -104.30 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 16590
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1876.2, which was -543.00 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 16695
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2419.2, which was 338.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 16920
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2081.2, which was -354.80 lower than the previous day. The implied volatity was -, the open interest changed by -1215 which decreased total open position to 17040
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2436, which was -64.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 18270
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2500, which was -253.35 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 18255
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2753.35, which was 718.20 higher than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 18375
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2035.15, which was 427.70 higher than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 19800
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1607.45, which was 674.60 higher than the previous day. The implied volatity was -, the open interest changed by -10380 which decreased total open position to 20340
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 932.85, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by -2940 which decreased total open position to 30765
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 960.05, which was 335.05 higher than the previous day. The implied volatity was -, the open interest changed by -15120 which decreased total open position to 33735
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 625, which was 85.10 higher than the previous day. The implied volatity was -, the open interest changed by 4515 which increased total open position to 48615
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 539.9, which was -110.30 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 44115
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 650.2, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 13545 which increased total open position to 43365
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 684, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 29895
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 721.55, which was -187.05 lower than the previous day. The implied volatity was -, the open interest changed by 2235 which increased total open position to 29580
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 908.6, which was -141.70 lower than the previous day. The implied volatity was -, the open interest changed by 20670 which increased total open position to 27345
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1050.3, which was -1200.20 lower than the previous day. The implied volatity was -, the open interest changed by 6465 which increased total open position to 6675
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2250.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2250.5, which was -685.10 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, 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 2935.6, which was 2935.60 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