BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 53900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1.4 | -1.30 | 35,97,945 | 1,42,950 | 3,77,220 | ||||
28 Oct | 51259.30 | 2.7 | -1.95 | 17,58,570 | -2,895 | 2,32,740 | ||||
25 Oct | 50787.45 | 4.65 | -3.85 | 21,12,435 | 3,930 | 2,35,635 | ||||
24 Oct | 51531.15 | 8.5 | 0.15 | 30,81,435 | 1,35,315 | 2,30,760 | ||||
23 Oct | 51239.00 | 8.35 | -9.65 | 3,70,470 | 29,490 | 96,225 | ||||
22 Oct | 51257.15 | 18 | -20.45 | 1,90,440 | 11,430 | 65,535 | ||||
21 Oct | 51962.70 | 38.45 | -22.70 | 1,61,895 | 12,540 | 54,090 | ||||
18 Oct | 52094.20 | 61.15 | 37.10 | 65,415 | 9,675 | 41,700 | ||||
17 Oct | 51288.80 | 24.05 | -26.10 | 27,585 | 2,745 | 31,995 | ||||
16 Oct | 51801.05 | 50.15 | -17.70 | 13,065 | 885 | 30,390 | ||||
15 Oct | 51906.00 | 67.85 | -7.25 | 11,355 | -1,095 | 29,580 | ||||
14 Oct | 51816.90 | 75.1 | 34.05 | 22,605 | -2,355 | 30,690 | ||||
11 Oct | 51172.30 | 41.05 | -35.20 | 35,610 | 4,305 | 33,135 | ||||
10 Oct | 51530.90 | 76.25 | 6.70 | 43,005 | -19,155 | 28,860 | ||||
9 Oct | 51007.00 | 69.55 | -16.90 | 81,630 | 7,335 | 48,225 | ||||
8 Oct | 51021.00 | 86.45 | -6.95 | 25,245 | 6,060 | 40,980 | ||||
7 Oct | 50478.90 | 93.4 | -41.60 | 1,12,770 | -9,480 | 36,150 | ||||
4 Oct | 51462.05 | 135 | -75.05 | 1,29,285 | 12,345 | 46,845 | ||||
3 Oct | 51845.20 | 210.05 | -302.50 | 1,31,490 | 405 | 34,530 | ||||
1 Oct | 52922.60 | 512.55 | -83.25 | 46,410 | 4,965 | 34,080 | ||||
30 Sept | 52978.10 | 595.8 | -365.15 | 91,155 | -1,365 | 30,135 | ||||
27 Sept | 53834.30 | 960.95 | -193.00 | 54,405 | 7,200 | 31,680 | ||||
26 Sept | 54375.35 | 1153.95 | 83.70 | 11,460 | -720 | 24,480 | ||||
25 Sept | 54101.65 | 1070.25 | -40.90 | 19,425 | -1,455 | 25,155 | ||||
24 Sept | 53968.60 | 1111.15 | -35.20 | 11,310 | 615 | 26,625 | ||||
23 Sept | 54105.80 | 1146.35 | 210.75 | 49,095 | 1,290 | 26,055 | ||||
20 Sept | 53793.20 | 935.6 | 267.95 | 23,970 | 675 | 24,360 | ||||
19 Sept | 53037.60 | 667.65 | -951.15 | 33,615 | 23,715 | 23,715 | ||||
18 Sept | 52750.40 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
16 Sept | 52153.15 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1618.8 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1618.8 | 1618.80 | 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 53900 expiring on 30OCT2024
Delta for 53900 CE is -
Historical price for 53900 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 142950 which increased total open position to 377220
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -2895 which decreased total open position to 232740
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 4.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 3930 which increased total open position to 235635
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 8.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 135315 which increased total open position to 230760
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 8.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 29490 which increased total open position to 96225
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 18, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 11430 which increased total open position to 65535
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 38.45, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 12540 which increased total open position to 54090
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 61.15, which was 37.10 higher than the previous day. The implied volatity was -, the open interest changed by 9675 which increased total open position to 41700
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 24.05, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 2745 which increased total open position to 31995
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 50.15, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 30390
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 67.85, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 29580
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 75.1, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by -2355 which decreased total open position to 30690
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 41.05, which was -35.20 lower than the previous day. The implied volatity was -, the open interest changed by 4305 which increased total open position to 33135
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 76.25, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -19155 which decreased total open position to 28860
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 69.55, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 7335 which increased total open position to 48225
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 86.45, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 6060 which increased total open position to 40980
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 93.4, which was -41.60 lower than the previous day. The implied volatity was -, the open interest changed by -9480 which decreased total open position to 36150
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 135, which was -75.05 lower than the previous day. The implied volatity was -, the open interest changed by 12345 which increased total open position to 46845
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 210.05, which was -302.50 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 34530
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 512.55, which was -83.25 lower than the previous day. The implied volatity was -, the open interest changed by 4965 which increased total open position to 34080
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 595.8, which was -365.15 lower than the previous day. The implied volatity was -, the open interest changed by -1365 which decreased total open position to 30135
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 960.95, which was -193.00 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 31680
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1153.95, which was 83.70 higher than the previous day. The implied volatity was -, the open interest changed by -720 which decreased total open position to 24480
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1070.25, which was -40.90 lower than the previous day. The implied volatity was -, the open interest changed by -1455 which decreased total open position to 25155
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1111.15, which was -35.20 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 26625
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1146.35, which was 210.75 higher than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 26055
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 935.6, which was 267.95 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 24360
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 667.65, which was -951.15 lower than the previous day. The implied volatity was -, the open interest changed by 23715 which increased total open position to 23715
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1618.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1618.8, which was 1618.80 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 53900 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 1618.2 | -896.60 | 1,545 | 105 | 10,650 |
28 Oct | 51259.30 | 2514.8 | -934.35 | 1,695 | -945 | 10,575 |
25 Oct | 50787.45 | 3449.15 | 1209.10 | 45 | -15 | 11,520 |
24 Oct | 51531.15 | 2240.05 | -299.95 | 60 | -15 | 11,520 |
23 Oct | 51239.00 | 2540 | 40.00 | 2,310 | 1,890 | 11,535 |
22 Oct | 51257.15 | 2500 | 635.00 | 810 | -30 | 9,645 |
21 Oct | 51962.70 | 1865 | 297.40 | 150 | -15 | 9,675 |
18 Oct | 52094.20 | 1567.6 | -261.65 | 1,380 | -300 | 9,750 |
17 Oct | 51288.80 | 1829.25 | 0.00 | 0 | 0 | 0 |
16 Oct | 51801.05 | 1829.25 | 0.00 | 0 | -15 | 0 |
15 Oct | 51906.00 | 1829.25 | -40.10 | 75 | -15 | 10,050 |
14 Oct | 51816.90 | 1869.35 | -639.90 | 195 | 45 | 10,065 |
11 Oct | 51172.30 | 2509.25 | 354.25 | 180 | -15 | 10,020 |
10 Oct | 51530.90 | 2155 | -354.20 | 240 | -60 | 10,095 |
9 Oct | 51007.00 | 2509.2 | -75.80 | 720 | -345 | 10,155 |
8 Oct | 51021.00 | 2585 | -216.85 | 600 | -240 | 10,515 |
7 Oct | 50478.90 | 2801.85 | 664.50 | 2,265 | -930 | 10,755 |
4 Oct | 51462.05 | 2137.35 | 467.45 | 1,575 | -435 | 11,700 |
3 Oct | 51845.20 | 1669.9 | 664.90 | 18,195 | -2,715 | 12,150 |
1 Oct | 52922.60 | 1005 | -34.90 | 20,970 | -5,505 | 14,895 |
30 Sept | 52978.10 | 1039.9 | 377.60 | 67,845 | -17,385 | 20,475 |
27 Sept | 53834.30 | 662.3 | 97.10 | 65,760 | 30 | 37,785 |
26 Sept | 54375.35 | 565.2 | -103.65 | 33,855 | 4,065 | 37,875 |
25 Sept | 54101.65 | 668.85 | -56.10 | 33,420 | 0 | 33,840 |
24 Sept | 53968.60 | 724.95 | -19.30 | 16,005 | 0 | 33,990 |
23 Sept | 54105.80 | 744.25 | -180.80 | 52,845 | 5,865 | 34,095 |
20 Sept | 53793.20 | 925.05 | -174.85 | 65,580 | 17,145 | 28,065 |
19 Sept | 53037.60 | 1099.9 | -618.20 | 25,395 | 10,590 | 10,920 |
18 Sept | 52750.40 | 1718.1 | 0.00 | 0 | 15 | 0 |
17 Sept | 52188.65 | 1718.1 | -621.45 | 30 | 0 | 315 |
16 Sept | 52153.15 | 2339.55 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 2339.55 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 2339.55 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 2339.55 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 2339.55 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 2339.55 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 2339.55 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 2339.55 | 0.00 | 0 | 315 | 0 |
4 Sept | 51400.25 | 2339.55 | -656.35 | 315 | 300 | 300 |
3 Sept | 51689.10 | 2995.9 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2995.9 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2995.9 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2995.9 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2995.9 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 2995.9 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 2995.9 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 2995.9 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 2995.9 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 2995.9 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 2995.9 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 2995.9 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 2995.9 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 2995.9 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 2995.9 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 2995.9 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 2995.9 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 2995.9 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 2995.9 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 2995.9 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 2995.9 | 2995.90 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 53900 expiring on 30OCT2024
Delta for 53900 PE is -
Historical price for 53900 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1618.2, which was -896.60 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 10650
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2514.8, which was -934.35 lower than the previous day. The implied volatity was -, the open interest changed by -945 which decreased total open position to 10575
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3449.15, which was 1209.10 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 11520
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2240.05, which was -299.95 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 11520
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2540, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 1890 which increased total open position to 11535
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2500, which was 635.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 9645
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1865, which was 297.40 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 9675
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1567.6, which was -261.65 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9750
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1829.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1829.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1829.25, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 10050
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1869.35, which was -639.90 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 10065
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2509.25, which was 354.25 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 10020
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2155, which was -354.20 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 10095
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2509.2, which was -75.80 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 10155
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2585, which was -216.85 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 10515
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2801.85, which was 664.50 higher than the previous day. The implied volatity was -, the open interest changed by -930 which decreased total open position to 10755
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2137.35, which was 467.45 higher than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 11700
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1669.9, which was 664.90 higher than the previous day. The implied volatity was -, the open interest changed by -2715 which decreased total open position to 12150
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1005, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by -5505 which decreased total open position to 14895
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1039.9, which was 377.60 higher than the previous day. The implied volatity was -, the open interest changed by -17385 which decreased total open position to 20475
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 662.3, which was 97.10 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 37785
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 565.2, which was -103.65 lower than the previous day. The implied volatity was -, the open interest changed by 4065 which increased total open position to 37875
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 668.85, which was -56.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33840
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 724.95, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33990
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 744.25, which was -180.80 lower than the previous day. The implied volatity was -, the open interest changed by 5865 which increased total open position to 34095
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 925.05, which was -174.85 lower than the previous day. The implied volatity was -, the open interest changed by 17145 which increased total open position to 28065
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1099.9, which was -618.20 lower than the previous day. The implied volatity was -, the open interest changed by 10590 which increased total open position to 10920
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1718.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1718.1, which was -621.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2339.55, 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 2339.55, 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 2339.55, 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 2339.55, 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 2339.55, 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 2339.55, 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 2339.55, 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 2339.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2339.55, which was -656.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2995.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 2995.9, which was 2995.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0