BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 54200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1.2 | -1.10 | 20,73,225 | 2,27,955 | 3,64,395 | ||||
28 Oct | 51259.30 | 2.3 | -1.45 | 9,72,330 | -23,955 | 1,34,670 | ||||
25 Oct | 50787.45 | 3.75 | -2.45 | 14,88,585 | -32,760 | 1,58,625 | ||||
24 Oct | 51531.15 | 6.2 | -1.05 | 16,56,645 | 1,01,040 | 1,92,375 | ||||
23 Oct | 51239.00 | 7.25 | -6.75 | 2,55,045 | 25,260 | 91,110 | ||||
22 Oct | 51257.15 | 14 | -15.65 | 2,88,240 | 7,785 | 60,630 | ||||
21 Oct | 51962.70 | 29.65 | -10.25 | 92,850 | 8,385 | 53,235 | ||||
18 Oct | 52094.20 | 39.9 | 19.50 | 67,980 | 2,520 | 45,690 | ||||
17 Oct | 51288.80 | 20.4 | -13.85 | 35,730 | 5,385 | 42,870 | ||||
16 Oct | 51801.05 | 34.25 | -14.90 | 16,860 | 960 | 37,530 | ||||
15 Oct | 51906.00 | 49.15 | -2.85 | 16,995 | 1,560 | 36,570 | ||||
14 Oct | 51816.90 | 52 | 22.05 | 14,640 | -1,455 | 35,010 | ||||
11 Oct | 51172.30 | 29.95 | -21.30 | 24,270 | -1,260 | 36,495 | ||||
10 Oct | 51530.90 | 51.25 | 1.90 | 21,225 | 1,470 | 37,845 | ||||
9 Oct | 51007.00 | 49.35 | -17.05 | 50,445 | 1,500 | 36,285 | ||||
8 Oct | 51021.00 | 66.4 | 11.35 | 26,445 | -975 | 34,695 | ||||
7 Oct | 50478.90 | 55.05 | -48.95 | 85,755 | 4,860 | 35,730 | ||||
4 Oct | 51462.05 | 104 | -51.00 | 2,17,710 | -15,990 | 31,185 | ||||
3 Oct | 51845.20 | 155 | -226.85 | 2,06,700 | -9,570 | 47,175 | ||||
1 Oct | 52922.60 | 381.85 | -69.90 | 66,120 | -510 | 56,685 | ||||
30 Sept | 52978.10 | 451.75 | -319.30 | 1,12,635 | -2,145 | 57,405 | ||||
27 Sept | 53834.30 | 771.05 | -227.85 | 1,52,940 | 26,925 | 59,595 | ||||
26 Sept | 54375.35 | 998.9 | 78.90 | 89,715 | 10,920 | 32,685 | ||||
25 Sept | 54101.65 | 920 | 6.20 | 25,020 | 1,290 | 21,765 | ||||
24 Sept | 53968.60 | 913.8 | -75.60 | 38,775 | 9,915 | 20,475 | ||||
23 Sept | 54105.80 | 989.4 | -519.60 | 52,710 | 10,485 | 10,485 | ||||
20 Sept | 53793.20 | 1509 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 1509 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 1509 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 1509 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 1509 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1509 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 1509 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 1509 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1509 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1509 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1509 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1509 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1509 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1509 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1509 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1509 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1509 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1509 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1509 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1509 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1509 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1509 | 1509.00 | 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 54200 expiring on 30OCT2024
Delta for 54200 CE is -
Historical price for 54200 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 227955 which increased total open position to 364395
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -23955 which decreased total open position to 134670
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -32760 which decreased total open position to 158625
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 6.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 101040 which increased total open position to 192375
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 7.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 25260 which increased total open position to 91110
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 14, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 7785 which increased total open position to 60630
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 29.65, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 8385 which increased total open position to 53235
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 39.9, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 45690
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 20.4, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 5385 which increased total open position to 42870
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 34.25, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 37530
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 49.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 36570
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 52, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -1455 which decreased total open position to 35010
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 29.95, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by -1260 which decreased total open position to 36495
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 51.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1470 which increased total open position to 37845
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 49.35, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 36285
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 66.4, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 34695
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 55.05, which was -48.95 lower than the previous day. The implied volatity was -, the open interest changed by 4860 which increased total open position to 35730
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 104, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by -15990 which decreased total open position to 31185
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 155, which was -226.85 lower than the previous day. The implied volatity was -, the open interest changed by -9570 which decreased total open position to 47175
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 381.85, which was -69.90 lower than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 56685
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 451.75, which was -319.30 lower than the previous day. The implied volatity was -, the open interest changed by -2145 which decreased total open position to 57405
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 771.05, which was -227.85 lower than the previous day. The implied volatity was -, the open interest changed by 26925 which increased total open position to 59595
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 998.9, which was 78.90 higher than the previous day. The implied volatity was -, the open interest changed by 10920 which increased total open position to 32685
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 920, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 21765
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 913.8, which was -75.60 lower than the previous day. The implied volatity was -, the open interest changed by 9915 which increased total open position to 20475
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 989.4, which was -519.60 lower than the previous day. The implied volatity was -, the open interest changed by 10485 which increased total open position to 10485
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1509, 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 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1509, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, 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 1509, which was 1509.00 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 54200 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 1912 | -905.50 | 5,670 | -615 | 19,200 |
28 Oct | 51259.30 | 2817.5 | -800.35 | 3,285 | -195 | 19,845 |
25 Oct | 50787.45 | 3617.85 | 1071.20 | 180 | -45 | 20,040 |
24 Oct | 51531.15 | 2546.65 | -317.75 | 105 | 0 | 20,115 |
23 Oct | 51239.00 | 2864.4 | 52.00 | 1,080 | -120 | 20,145 |
22 Oct | 51257.15 | 2812.4 | 632.00 | 1,365 | -570 | 20,355 |
21 Oct | 51962.70 | 2180.4 | 279.75 | 540 | -165 | 20,925 |
18 Oct | 52094.20 | 1900.65 | -899.35 | 3,600 | -1,845 | 21,105 |
17 Oct | 51288.80 | 2800 | 645.25 | 180 | -90 | 22,950 |
16 Oct | 51801.05 | 2154.75 | 67.75 | 195 | -15 | 23,010 |
15 Oct | 51906.00 | 2087 | -104.60 | 150 | -45 | 23,025 |
14 Oct | 51816.90 | 2191.6 | -606.75 | 615 | -420 | 23,085 |
11 Oct | 51172.30 | 2798.35 | 348.35 | 390 | -255 | 23,580 |
10 Oct | 51530.90 | 2450 | -380.00 | 1,620 | -30 | 24,150 |
9 Oct | 51007.00 | 2830 | -22.00 | 690 | -60 | 24,195 |
8 Oct | 51021.00 | 2852 | -341.90 | 720 | -240 | 24,240 |
7 Oct | 50478.90 | 3193.9 | 823.70 | 1,665 | -570 | 24,495 |
4 Oct | 51462.05 | 2370.2 | 465.90 | 8,715 | -2,820 | 25,065 |
3 Oct | 51845.20 | 1904.3 | 723.15 | 18,855 | -6,015 | 28,020 |
1 Oct | 52922.60 | 1181.15 | 26.80 | 31,260 | 2,925 | 34,035 |
30 Sept | 52978.10 | 1154.35 | 344.85 | 89,595 | -21,945 | 31,110 |
27 Sept | 53834.30 | 809.5 | 109.55 | 1,24,260 | 15,435 | 53,055 |
26 Sept | 54375.35 | 699.95 | -99.00 | 1,02,990 | 11,655 | 37,395 |
25 Sept | 54101.65 | 798.95 | -33.10 | 41,445 | -7,650 | 26,115 |
24 Sept | 53968.60 | 832.05 | -48.00 | 31,200 | 9,555 | 33,795 |
23 Sept | 54105.80 | 880.05 | -100.40 | 62,010 | 19,410 | 24,210 |
20 Sept | 53793.20 | 980.45 | -295.50 | 15,090 | -1,590 | 4,875 |
19 Sept | 53037.60 | 1275.95 | -1904.75 | 7,575 | 6,555 | 6,555 |
18 Sept | 52750.40 | 3180.7 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 3180.7 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 3180.7 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 3180.7 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 3180.7 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 3180.7 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 3180.7 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 3180.7 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 3180.7 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 3180.7 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 3180.7 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 3180.7 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 3180.7 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 3180.7 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 3180.7 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 3180.7 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 3180.7 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 3180.7 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 3180.7 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 3180.7 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 3180.7 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 3180.7 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 3180.7 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 3180.7 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 3180.7 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 3180.7 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 3180.7 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 3180.7 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 3180.7 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 3180.7 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 3180.7 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 3180.7 | 3180.70 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 54200 expiring on 30OCT2024
Delta for 54200 PE is -
Historical price for 54200 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1912, which was -905.50 lower than the previous day. The implied volatity was -, the open interest changed by -615 which decreased total open position to 19200
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2817.5, which was -800.35 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 19845
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3617.85, which was 1071.20 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 20040
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2546.65, which was -317.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20115
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2864.4, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 20145
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2812.4, which was 632.00 higher than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 20355
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2180.4, which was 279.75 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 20925
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1900.65, which was -899.35 lower than the previous day. The implied volatity was -, the open interest changed by -1845 which decreased total open position to 21105
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2800, which was 645.25 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 22950
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2154.75, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 23010
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2087, which was -104.60 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 23025
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2191.6, which was -606.75 lower than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 23085
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2798.35, which was 348.35 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 23580
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2450, which was -380.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 24150
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2830, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 24195
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2852, which was -341.90 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 24240
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3193.9, which was 823.70 higher than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 24495
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2370.2, which was 465.90 higher than the previous day. The implied volatity was -, the open interest changed by -2820 which decreased total open position to 25065
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1904.3, which was 723.15 higher than the previous day. The implied volatity was -, the open interest changed by -6015 which decreased total open position to 28020
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1181.15, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 34035
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1154.35, which was 344.85 higher than the previous day. The implied volatity was -, the open interest changed by -21945 which decreased total open position to 31110
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 809.5, which was 109.55 higher than the previous day. The implied volatity was -, the open interest changed by 15435 which increased total open position to 53055
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 699.95, which was -99.00 lower than the previous day. The implied volatity was -, the open interest changed by 11655 which increased total open position to 37395
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 798.95, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 26115
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 832.05, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 9555 which increased total open position to 33795
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 880.05, which was -100.40 lower than the previous day. The implied volatity was -, the open interest changed by 19410 which increased total open position to 24210
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 980.45, which was -295.50 lower than the previous day. The implied volatity was -, the open interest changed by -1590 which decreased total open position to 4875
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1275.95, which was -1904.75 lower than the previous day. The implied volatity was -, the open interest changed by 6555 which increased total open position to 6555
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, 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 3180.7, which was 3180.70 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