BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 54000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1.5 | -1.20 | 1,94,93,490 | 4,01,700 | 28,85,670 | ||||
28 Oct | 51259.30 | 2.7 | -1.70 | 1,10,00,610 | -1,80,090 | 24,86,400 | ||||
25 Oct | 50787.45 | 4.4 | -2.60 | 1,31,12,025 | 7,73,370 | 26,66,490 | ||||
24 Oct | 51531.15 | 7 | -1.15 | 93,86,205 | 5,15,265 | 19,23,510 | ||||
23 Oct | 51239.00 | 8.15 | -7.80 | 33,38,940 | 3,82,245 | 14,20,245 | ||||
22 Oct | 51257.15 | 15.95 | -18.05 | 20,89,635 | 35,490 | 10,48,035 | ||||
21 Oct | 51962.70 | 34 | -18.00 | 23,12,175 | 1,38,180 | 10,14,255 | ||||
18 Oct | 52094.20 | 52 | 28.60 | 16,54,440 | 86,190 | 8,76,960 | ||||
17 Oct | 51288.80 | 23.4 | -17.35 | 10,33,035 | -2,085 | 7,94,295 | ||||
16 Oct | 51801.05 | 40.75 | -19.20 | 7,50,375 | 10,140 | 7,96,740 | ||||
15 Oct | 51906.00 | 59.95 | -3.45 | 6,93,645 | 32,040 | 7,86,390 | ||||
14 Oct | 51816.90 | 63.4 | 25.25 | 7,34,250 | 28,815 | 7,55,370 | ||||
11 Oct | 51172.30 | 38.15 | -29.35 | 8,78,460 | 41,490 | 7,48,935 | ||||
10 Oct | 51530.90 | 67.5 | 7.40 | 7,84,005 | -34,500 | 7,22,805 | ||||
9 Oct | 51007.00 | 60.1 | -14.90 | 17,59,665 | 69,930 | 7,70,340 | ||||
8 Oct | 51021.00 | 75 | 3.50 | 7,86,615 | -4,110 | 7,01,085 | ||||
7 Oct | 50478.90 | 71.5 | -48.50 | 19,01,385 | 36,345 | 7,08,765 | ||||
4 Oct | 51462.05 | 120 | -76.00 | 16,17,735 | -510 | 6,70,095 | ||||
3 Oct | 51845.20 | 196 | -273.00 | 18,09,945 | -1,11,720 | 6,82,860 | ||||
1 Oct | 52922.60 | 469 | -71.00 | 11,23,395 | 1,81,455 | 7,96,080 | ||||
30 Sept | 52978.10 | 540 | -368.10 | 25,15,620 | -5,95,005 | 6,14,220 | ||||
27 Sept | 53834.30 | 908.1 | -183.90 | 13,37,565 | -3,44,070 | 12,10,560 | ||||
26 Sept | 54375.35 | 1092 | 59.70 | 7,32,510 | -2,370 | 15,55,695 | ||||
25 Sept | 54101.65 | 1032.3 | -14.65 | 5,74,560 | 61,890 | 15,57,735 | ||||
24 Sept | 53968.60 | 1046.95 | -33.10 | 5,41,035 | 24,345 | 14,96,460 | ||||
23 Sept | 54105.80 | 1080.05 | 254.30 | 11,65,020 | -48,030 | 14,74,065 | ||||
20 Sept | 53793.20 | 825.75 | 200.75 | 14,70,660 | 1,27,725 | 15,26,010 | ||||
19 Sept | 53037.60 | 625 | 121.05 | 22,66,620 | 11,30,790 | 13,99,875 | ||||
18 Sept | 52750.40 | 503.95 | 165.75 | 4,77,870 | 37,950 | 2,72,760 | ||||
17 Sept | 52188.65 | 338.2 | -30.80 | 2,01,825 | 54,135 | 2,34,510 | ||||
16 Sept | 52153.15 | 369 | 32.85 | 1,38,315 | 20,475 | 1,80,300 | ||||
13 Sept | 51938.05 | 336.15 | 27.15 | 1,17,285 | 21,960 | 1,61,805 | ||||
12 Sept | 51772.40 | 309 | 83.90 | 1,46,805 | 29,745 | 1,40,745 | ||||
11 Sept | 51010.00 | 225.1 | -34.90 | 1,03,350 | 1,980 | 1,09,845 | ||||
10 Sept | 51272.30 | 260 | -15.00 | 50,430 | 6,525 | 1,07,745 | ||||
9 Sept | 51117.80 | 275 | 41.00 | 1,01,475 | 75 | 1,00,005 | ||||
6 Sept | 50576.85 | 234 | -125.80 | 1,36,905 | -4,860 | 99,450 | ||||
5 Sept | 51473.05 | 359.8 | -8.20 | 28,860 | 60 | 1,04,640 | ||||
4 Sept | 51400.25 | 368 | -39.30 | 55,155 | 13,605 | 1,04,415 | ||||
3 Sept | 51689.10 | 407.3 | 46.65 | 27,885 | 8,175 | 90,630 | ||||
2 Sept | 51439.55 | 360.65 | 0.65 | 25,305 | 9,675 | 82,605 | ||||
30 Aug | 51351.00 | 360 | 15.00 | 32,175 | 12,645 | 72,780 | ||||
29 Aug | 51152.75 | 345 | 0.00 | 32,880 | 15,570 | 60,345 | ||||
|
||||||||||
28 Aug | 51143.85 | 345 | -4.65 | 15,030 | 5,355 | 44,910 | ||||
27 Aug | 51278.75 | 349.65 | -23.35 | 13,425 | 5,910 | 40,335 | ||||
26 Aug | 51148.10 | 373 | 31.00 | 10,125 | 4,635 | 34,395 | ||||
23 Aug | 50933.45 | 342 | -16.00 | 5,910 | 30 | 30,045 | ||||
22 Aug | 50985.70 | 358 | 22.65 | 7,335 | 1,500 | 30,225 | ||||
21 Aug | 50685.55 | 335.35 | -29.25 | 9,570 | 2,280 | 28,725 | ||||
20 Aug | 50803.15 | 364.6 | 22.50 | 9,435 | 3,660 | 26,715 | ||||
19 Aug | 50368.35 | 342.1 | -13.90 | 4,395 | 1,290 | 23,085 | ||||
16 Aug | 50516.90 | 356 | 64.00 | 22,920 | -450 | 21,945 | ||||
14 Aug | 49727.30 | 292 | -53.00 | 14,445 | 3,255 | 21,195 | ||||
13 Aug | 49831.85 | 345 | -105.00 | 29,910 | 6,990 | 19,815 | ||||
12 Aug | 50577.95 | 450 | 0.00 | 13,755 | 6,345 | 12,810 | ||||
9 Aug | 50484.50 | 450 | 25.00 | 4,785 | -60 | 6,615 | ||||
8 Aug | 50156.70 | 425 | -26.00 | 1,410 | 720 | 6,930 | ||||
7 Aug | 50119.00 | 451 | 0.25 | 2,490 | 945 | 6,195 | ||||
6 Aug | 49748.30 | 450.75 | -79.25 | 6,060 | 4,200 | 5,190 | ||||
5 Aug | 50092.10 | 530 | -1051.55 | 1,545 | 915 | 930 | ||||
1 Aug | 51602.60 | 1581.55 | 0 | 0 | 0 |
For Nifty Bank - strike price 54000 expiring on 30OCT2024
Delta for 54000 CE is -
Historical price for 54000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 401700 which increased total open position to 2885670
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -180090 which decreased total open position to 2486400
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 4.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 773370 which increased total open position to 2666490
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 515265 which increased total open position to 1923510
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 8.15, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 382245 which increased total open position to 1420245
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 15.95, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 35490 which increased total open position to 1048035
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 34, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 138180 which increased total open position to 1014255
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 52, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by 86190 which increased total open position to 876960
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 23.4, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by -2085 which decreased total open position to 794295
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 40.75, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 10140 which increased total open position to 796740
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 59.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 32040 which increased total open position to 786390
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 63.4, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 28815 which increased total open position to 755370
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 38.15, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 41490 which increased total open position to 748935
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 67.5, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -34500 which decreased total open position to 722805
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 60.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 69930 which increased total open position to 770340
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 75, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -4110 which decreased total open position to 701085
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 71.5, which was -48.50 lower than the previous day. The implied volatity was -, the open interest changed by 36345 which increased total open position to 708765
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 120, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 670095
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 196, which was -273.00 lower than the previous day. The implied volatity was -, the open interest changed by -111720 which decreased total open position to 682860
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 469, which was -71.00 lower than the previous day. The implied volatity was -, the open interest changed by 181455 which increased total open position to 796080
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 540, which was -368.10 lower than the previous day. The implied volatity was -, the open interest changed by -595005 which decreased total open position to 614220
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 908.1, which was -183.90 lower than the previous day. The implied volatity was -, the open interest changed by -344070 which decreased total open position to 1210560
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1092, which was 59.70 higher than the previous day. The implied volatity was -, the open interest changed by -2370 which decreased total open position to 1555695
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1032.3, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 61890 which increased total open position to 1557735
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1046.95, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by 24345 which increased total open position to 1496460
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1080.05, which was 254.30 higher than the previous day. The implied volatity was -, the open interest changed by -48030 which decreased total open position to 1474065
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 825.75, which was 200.75 higher than the previous day. The implied volatity was -, the open interest changed by 127725 which increased total open position to 1526010
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 625, which was 121.05 higher than the previous day. The implied volatity was -, the open interest changed by 1130790 which increased total open position to 1399875
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 503.95, which was 165.75 higher than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 272760
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 338.2, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 54135 which increased total open position to 234510
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 369, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 180300
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 336.15, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 21960 which increased total open position to 161805
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 309, which was 83.90 higher than the previous day. The implied volatity was -, the open interest changed by 29745 which increased total open position to 140745
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 225.1, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by 1980 which increased total open position to 109845
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 260, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 6525 which increased total open position to 107745
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 275, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 100005
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 234, which was -125.80 lower than the previous day. The implied volatity was -, the open interest changed by -4860 which decreased total open position to 99450
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 359.8, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 104640
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 368, which was -39.30 lower than the previous day. The implied volatity was -, the open interest changed by 13605 which increased total open position to 104415
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 407.3, which was 46.65 higher than the previous day. The implied volatity was -, the open interest changed by 8175 which increased total open position to 90630
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 360.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 9675 which increased total open position to 82605
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 360, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 12645 which increased total open position to 72780
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 345, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15570 which increased total open position to 60345
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 345, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 5355 which increased total open position to 44910
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 349.65, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 5910 which increased total open position to 40335
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 373, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 4635 which increased total open position to 34395
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 342, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30045
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 358, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 30225
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 335.35, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 28725
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 364.6, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by 3660 which increased total open position to 26715
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 342.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 23085
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 356, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 21945
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 292, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 3255 which increased total open position to 21195
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 345, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by 6990 which increased total open position to 19815
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6345 which increased total open position to 12810
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 450, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 6615
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 425, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 6930
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 451, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 6195
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 450.75, which was -79.25 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 5190
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 530, which was -1051.55 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 930
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 1581.55, 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 54000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 1708 | -894.00 | 1,10,715 | -46,185 | 2,32,620 |
28 Oct | 51259.30 | 2602 | -502.80 | 48,180 | -38,685 | 2,78,760 |
25 Oct | 50787.45 | 3104.8 | 769.80 | 38,715 | -17,535 | 3,17,445 |
24 Oct | 51531.15 | 2335 | -315.00 | 34,110 | -18,240 | 3,35,010 |
23 Oct | 51239.00 | 2650 | 60.05 | 1,47,555 | 60,930 | 3,52,875 |
22 Oct | 51257.15 | 2589.95 | 574.55 | 36,990 | -7,455 | 2,91,945 |
21 Oct | 51962.70 | 2015.4 | 322.70 | 22,155 | -1,080 | 2,99,400 |
18 Oct | 52094.20 | 1692.7 | -831.00 | 70,740 | -12,180 | 3,00,465 |
17 Oct | 51288.80 | 2523.7 | 531.50 | 19,830 | -3,420 | 3,12,660 |
16 Oct | 51801.05 | 1992.2 | 90.55 | 29,775 | -3,630 | 3,16,245 |
15 Oct | 51906.00 | 1901.65 | -63.90 | 39,765 | 5,715 | 3,19,935 |
14 Oct | 51816.90 | 1965.55 | -639.75 | 27,135 | 885 | 3,14,325 |
11 Oct | 51172.30 | 2605.3 | 355.30 | 25,245 | -7,590 | 3,13,455 |
10 Oct | 51530.90 | 2250 | -381.85 | 22,320 | -5,700 | 3,21,060 |
9 Oct | 51007.00 | 2631.85 | 31.70 | 64,800 | -5,595 | 3,38,160 |
8 Oct | 51021.00 | 2600.15 | -439.00 | 17,160 | -3,600 | 3,43,890 |
7 Oct | 50478.90 | 3039.15 | 872.70 | 92,880 | -23,625 | 3,47,535 |
4 Oct | 51462.05 | 2166.45 | 416.50 | 1,94,655 | -19,590 | 3,93,915 |
3 Oct | 51845.20 | 1749.95 | 686.95 | 2,90,415 | -69,240 | 4,13,535 |
1 Oct | 52922.60 | 1063 | -17.00 | 9,20,820 | -3,36,390 | 4,83,495 |
30 Sept | 52978.10 | 1080 | 381.00 | 13,42,785 | -4,22,820 | 8,26,125 |
27 Sept | 53834.30 | 699 | 99.00 | 14,06,925 | -2,75,310 | 12,49,140 |
26 Sept | 54375.35 | 600 | -104.00 | 9,35,400 | 99,510 | 15,24,510 |
25 Sept | 54101.65 | 704 | -51.00 | 6,73,275 | 1,06,095 | 14,22,480 |
24 Sept | 53968.60 | 755 | -33.50 | 5,76,555 | 51,120 | 13,16,415 |
23 Sept | 54105.80 | 788.5 | -181.30 | 10,31,430 | 1,07,715 | 12,65,460 |
20 Sept | 53793.20 | 969.8 | -188.20 | 16,21,650 | 9,56,460 | 11,53,905 |
19 Sept | 53037.60 | 1158 | -381.40 | 3,11,640 | 1,76,295 | 1,94,790 |
18 Sept | 52750.40 | 1539.4 | -270.60 | 52,155 | 7,515 | 18,405 |
17 Sept | 52188.65 | 1810 | -25.00 | 7,755 | 1,590 | 10,890 |
16 Sept | 52153.15 | 1835 | -301.00 | 11,520 | 5,190 | 9,315 |
13 Sept | 51938.05 | 2136 | -164.90 | 3,510 | 1,335 | 4,125 |
12 Sept | 51772.40 | 2300.9 | -404.10 | 1,065 | 120 | 2,790 |
11 Sept | 51010.00 | 2705 | 117.00 | 645 | 315 | 2,670 |
10 Sept | 51272.30 | 2588 | -101.70 | 360 | -60 | 2,355 |
9 Sept | 51117.80 | 2689.7 | -465.30 | 315 | 195 | 2,400 |
6 Sept | 50576.85 | 3155 | 855.00 | 1,320 | 180 | 2,190 |
5 Sept | 51473.05 | 2300 | -146.35 | 300 | 150 | 2,025 |
4 Sept | 51400.25 | 2446.35 | 216.35 | 2,025 | 825 | 1,875 |
3 Sept | 51689.10 | 2230 | -140.00 | 615 | 495 | 1,035 |
2 Sept | 51439.55 | 2370 | 59.90 | 375 | 75 | 510 |
30 Aug | 51351.00 | 2310.1 | -114.90 | 60 | 0 | 420 |
29 Aug | 51152.75 | 2425 | -111.25 | 165 | 60 | 420 |
28 Aug | 51143.85 | 2536.25 | 15.10 | 165 | 135 | 360 |
27 Aug | 51278.75 | 2521.15 | -45.00 | 255 | 30 | 225 |
26 Aug | 51148.10 | 2566.15 | -142.05 | 300 | -150 | 270 |
23 Aug | 50933.45 | 2708.2 | -21.80 | 60 | 15 | 420 |
22 Aug | 50985.70 | 2730 | -300.00 | 240 | 0 | 540 |
21 Aug | 50685.55 | 3030 | 206.00 | 525 | 435 | 525 |
20 Aug | 50803.15 | 2824 | -587.20 | 90 | -15 | 90 |
19 Aug | 50368.35 | 3411.2 | 0.00 | 0 | -75 | 0 |
16 Aug | 50516.90 | 3411.2 | -133.80 | 240 | -75 | 105 |
14 Aug | 49727.30 | 3545 | 488.15 | 210 | 180 | 180 |
13 Aug | 49831.85 | 3056.85 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 3056.85 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 3056.85 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 3056.85 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 3056.85 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 3056.85 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 3056.85 | 3056.85 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 54000 expiring on 30OCT2024
Delta for 54000 PE is -
Historical price for 54000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1708, which was -894.00 lower than the previous day. The implied volatity was -, the open interest changed by -46185 which decreased total open position to 232620
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2602, which was -502.80 lower than the previous day. The implied volatity was -, the open interest changed by -38685 which decreased total open position to 278760
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3104.8, which was 769.80 higher than the previous day. The implied volatity was -, the open interest changed by -17535 which decreased total open position to 317445
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2335, which was -315.00 lower than the previous day. The implied volatity was -, the open interest changed by -18240 which decreased total open position to 335010
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2650, which was 60.05 higher than the previous day. The implied volatity was -, the open interest changed by 60930 which increased total open position to 352875
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2589.95, which was 574.55 higher than the previous day. The implied volatity was -, the open interest changed by -7455 which decreased total open position to 291945
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2015.4, which was 322.70 higher than the previous day. The implied volatity was -, the open interest changed by -1080 which decreased total open position to 299400
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1692.7, which was -831.00 lower than the previous day. The implied volatity was -, the open interest changed by -12180 which decreased total open position to 300465
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2523.7, which was 531.50 higher than the previous day. The implied volatity was -, the open interest changed by -3420 which decreased total open position to 312660
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1992.2, which was 90.55 higher than the previous day. The implied volatity was -, the open interest changed by -3630 which decreased total open position to 316245
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1901.65, which was -63.90 lower than the previous day. The implied volatity was -, the open interest changed by 5715 which increased total open position to 319935
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1965.55, which was -639.75 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 314325
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2605.3, which was 355.30 higher than the previous day. The implied volatity was -, the open interest changed by -7590 which decreased total open position to 313455
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2250, which was -381.85 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 321060
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2631.85, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by -5595 which decreased total open position to 338160
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2600.15, which was -439.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 343890
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3039.15, which was 872.70 higher than the previous day. The implied volatity was -, the open interest changed by -23625 which decreased total open position to 347535
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2166.45, which was 416.50 higher than the previous day. The implied volatity was -, the open interest changed by -19590 which decreased total open position to 393915
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1749.95, which was 686.95 higher than the previous day. The implied volatity was -, the open interest changed by -69240 which decreased total open position to 413535
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1063, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by -336390 which decreased total open position to 483495
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1080, which was 381.00 higher than the previous day. The implied volatity was -, the open interest changed by -422820 which decreased total open position to 826125
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 699, which was 99.00 higher than the previous day. The implied volatity was -, the open interest changed by -275310 which decreased total open position to 1249140
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 600, which was -104.00 lower than the previous day. The implied volatity was -, the open interest changed by 99510 which increased total open position to 1524510
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 704, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 106095 which increased total open position to 1422480
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 755, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by 51120 which increased total open position to 1316415
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 788.5, which was -181.30 lower than the previous day. The implied volatity was -, the open interest changed by 107715 which increased total open position to 1265460
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 969.8, which was -188.20 lower than the previous day. The implied volatity was -, the open interest changed by 956460 which increased total open position to 1153905
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1158, which was -381.40 lower than the previous day. The implied volatity was -, the open interest changed by 176295 which increased total open position to 194790
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1539.4, which was -270.60 lower than the previous day. The implied volatity was -, the open interest changed by 7515 which increased total open position to 18405
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1810, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 10890
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1835, which was -301.00 lower than the previous day. The implied volatity was -, the open interest changed by 5190 which increased total open position to 9315
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2136, which was -164.90 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 4125
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2300.9, which was -404.10 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 2790
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2705, which was 117.00 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2670
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2588, which was -101.70 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 2355
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2689.7, which was -465.30 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2400
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3155, which was 855.00 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 2190
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2300, which was -146.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2025
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2446.35, which was 216.35 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1875
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2230, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 1035
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2370, which was 59.90 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 510
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2310.1, which was -114.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 420
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2425, which was -111.25 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 420
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2536.25, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 360
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2521.15, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 225
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2566.15, which was -142.05 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 270
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2708.2, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 420
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2730, which was -300.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 540
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 3030, which was 206.00 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 525
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2824, which was -587.20 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 90
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 3411.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 3411.2, which was -133.80 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 105
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 3545, which was 488.15 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 180
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 3056.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 3056.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 3056.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3056.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3056.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3056.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3056.85, which was 3056.85 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