BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 54300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1 | -1.35 | 26,08,170 | -6,270 | 3,91,605 | ||||
28 Oct | 51259.30 | 2.35 | -1.25 | 11,98,305 | -9,915 | 3,98,805 | ||||
25 Oct | 50787.45 | 3.6 | -1.85 | 21,04,185 | 2,54,055 | 4,08,720 | ||||
24 Oct | 51531.15 | 5.45 | -0.60 | 15,12,435 | 62,925 | 1,52,910 | ||||
23 Oct | 51239.00 | 6.05 | -6.30 | 3,01,425 | 17,115 | 92,760 | ||||
22 Oct | 51257.15 | 12.35 | -12.05 | 1,77,300 | 18,135 | 74,340 | ||||
21 Oct | 51962.70 | 24.4 | -8.60 | 1,11,765 | 4,860 | 56,340 | ||||
18 Oct | 52094.20 | 33 | 16.45 | 79,995 | 7,065 | 51,630 | ||||
17 Oct | 51288.80 | 16.55 | -13.00 | 40,950 | 180 | 44,250 | ||||
16 Oct | 51801.05 | 29.55 | -10.25 | 14,880 | 2,160 | 43,995 | ||||
15 Oct | 51906.00 | 39.8 | -6.25 | 7,140 | 300 | 42,525 | ||||
14 Oct | 51816.90 | 46.05 | 17.55 | 15,165 | 1,335 | 42,165 | ||||
11 Oct | 51172.30 | 28.5 | -23.05 | 14,940 | 2,505 | 41,280 | ||||
10 Oct | 51530.90 | 51.55 | 10.70 | 29,265 | -7,305 | 38,820 | ||||
9 Oct | 51007.00 | 40.85 | -21.65 | 48,795 | -210 | 46,125 | ||||
8 Oct | 51021.00 | 62.5 | 11.45 | 28,545 | -2,880 | 45,690 | ||||
|
||||||||||
7 Oct | 50478.90 | 51.05 | -31.45 | 1,04,670 | 14,040 | 48,270 | ||||
4 Oct | 51462.05 | 82.5 | -51.55 | 1,02,060 | -2,145 | 34,785 | ||||
3 Oct | 51845.20 | 134.05 | -207.15 | 1,08,405 | 510 | 36,420 | ||||
1 Oct | 52922.60 | 341.2 | -84.00 | 48,270 | 570 | 35,490 | ||||
30 Sept | 52978.10 | 425.2 | -334.80 | 90,690 | -4,785 | 35,205 | ||||
27 Sept | 53834.30 | 760 | -120.00 | 1,11,345 | 13,080 | 40,170 | ||||
26 Sept | 54375.35 | 880 | 19.00 | 56,640 | -6,495 | 26,835 | ||||
25 Sept | 54101.65 | 861 | -25.85 | 60,345 | 23,325 | 33,315 | ||||
24 Sept | 53968.60 | 886.85 | -34.45 | 18,195 | 4,530 | 9,990 | ||||
23 Sept | 54105.80 | 921.3 | -552.35 | 24,600 | 5,655 | 5,655 | ||||
20 Sept | 53793.20 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1473.65 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1473.65 | 1473.65 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 54300 expiring on 30OCT2024
Delta for 54300 CE is -
Historical price for 54300 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -6270 which decreased total open position to 391605
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -9915 which decreased total open position to 398805
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 254055 which increased total open position to 408720
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 5.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 62925 which increased total open position to 152910
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 6.05, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 17115 which increased total open position to 92760
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 12.35, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 18135 which increased total open position to 74340
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 24.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 4860 which increased total open position to 56340
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 33, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 7065 which increased total open position to 51630
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 16.55, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 44250
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 29.55, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 2160 which increased total open position to 43995
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 39.8, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 42525
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 46.05, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 42165
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 28.5, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 41280
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 51.55, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by -7305 which decreased total open position to 38820
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 40.85, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 46125
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 62.5, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -2880 which decreased total open position to 45690
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 51.05, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 14040 which increased total open position to 48270
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 82.5, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by -2145 which decreased total open position to 34785
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 134.05, which was -207.15 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 36420
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 341.2, which was -84.00 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 35490
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 425.2, which was -334.80 lower than the previous day. The implied volatity was -, the open interest changed by -4785 which decreased total open position to 35205
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 760, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 13080 which increased total open position to 40170
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 880, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -6495 which decreased total open position to 26835
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 861, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 23325 which increased total open position to 33315
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 886.85, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by 4530 which increased total open position to 9990
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 921.3, which was -552.35 lower than the previous day. The implied volatity was -, the open interest changed by 5655 which increased total open position to 5655
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1473.65, which was 1473.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
BANKNIFTY 54300 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2015.6 | -917.40 | 10,830 | 480 | 51,600 |
28 Oct | 51259.30 | 2933 | -520.45 | 1,410 | -885 | 51,105 |
25 Oct | 50787.45 | 3453.45 | 724.45 | 1,605 | -75 | 51,990 |
24 Oct | 51531.15 | 2729 | -227.90 | 795 | -30 | 52,080 |
23 Oct | 51239.00 | 2956.9 | 30.30 | 41,280 | 31,635 | 52,155 |
22 Oct | 51257.15 | 2926.6 | 607.90 | 810 | 270 | 20,505 |
21 Oct | 51962.70 | 2318.7 | 310.00 | 1,230 | 555 | 20,220 |
18 Oct | 52094.20 | 2008.7 | -822.35 | 870 | -240 | 19,635 |
17 Oct | 51288.80 | 2831.05 | 549.00 | 1,320 | -120 | 19,860 |
16 Oct | 51801.05 | 2282.05 | 59.30 | 1,335 | 285 | 19,980 |
15 Oct | 51906.00 | 2222.75 | -25.25 | 555 | 315 | 19,680 |
14 Oct | 51816.90 | 2248 | -749.70 | 825 | -585 | 19,365 |
11 Oct | 51172.30 | 2997.7 | 406.55 | 1,320 | -420 | 19,890 |
10 Oct | 51530.90 | 2591.15 | -368.85 | 1,230 | 270 | 20,295 |
9 Oct | 51007.00 | 2960 | 42.90 | 1,440 | -15 | 20,025 |
8 Oct | 51021.00 | 2917.1 | -457.85 | 555 | 135 | 20,070 |
7 Oct | 50478.90 | 3374.95 | 875.80 | 3,015 | -600 | 19,920 |
4 Oct | 51462.05 | 2499.15 | 481.55 | 5,535 | -2,685 | 20,490 |
3 Oct | 51845.20 | 2017.6 | 772.15 | 9,660 | -3,330 | 23,235 |
1 Oct | 52922.60 | 1245.45 | -34.40 | 14,985 | -3,795 | 26,460 |
30 Sept | 52978.10 | 1279.85 | 454.35 | 43,905 | -5,400 | 30,315 |
27 Sept | 53834.30 | 825.5 | 114.80 | 62,400 | 3,585 | 35,310 |
26 Sept | 54375.35 | 710.7 | -125.35 | 40,860 | 3,240 | 31,650 |
25 Sept | 54101.65 | 836.05 | -55.20 | 53,805 | 20,055 | 28,515 |
24 Sept | 53968.60 | 891.25 | -36.70 | 14,970 | 2,850 | 8,430 |
23 Sept | 54105.80 | 927.95 | -193.60 | 19,830 | 2,970 | 5,325 |
20 Sept | 53793.20 | 1121.55 | -246.70 | 8,700 | 2,145 | 2,355 |
19 Sept | 53037.60 | 1368.25 | -238.75 | 195 | 150 | 195 |
18 Sept | 52750.40 | 1607 | -441.00 | 15 | 0 | 30 |
17 Sept | 52188.65 | 2048 | 0.00 | 0 | 15 | 0 |
16 Sept | 52153.15 | 2048 | -903.45 | 15 | 0 | 15 |
13 Sept | 51938.05 | 2951.45 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 2951.45 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 2951.45 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 2951.45 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 2951.45 | 0.00 | 0 | 15 | 0 |
6 Sept | 50576.85 | 2951.45 | -292.15 | 15 | 0 | 0 |
5 Sept | 51473.05 | 3243.6 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 3243.6 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 3243.6 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 3243.6 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 3243.6 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 3243.6 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 3243.6 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 3243.6 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 3243.6 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 3243.6 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 3243.6 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 3243.6 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 3243.6 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 3243.6 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 3243.6 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 3243.6 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 3243.6 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 3243.6 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 3243.6 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 3243.6 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 3243.6 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 3243.6 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 3243.6 | 3243.60 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 54300 expiring on 30OCT2024
Delta for 54300 PE is -
Historical price for 54300 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2015.6, which was -917.40 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 51600
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2933, which was -520.45 lower than the previous day. The implied volatity was -, the open interest changed by -885 which decreased total open position to 51105
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3453.45, which was 724.45 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 51990
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2729, which was -227.90 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 52080
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2956.9, which was 30.30 higher than the previous day. The implied volatity was -, the open interest changed by 31635 which increased total open position to 52155
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2926.6, which was 607.90 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 20505
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2318.7, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 20220
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2008.7, which was -822.35 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 19635
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2831.05, which was 549.00 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 19860
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2282.05, which was 59.30 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 19980
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2222.75, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 19680
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2248, which was -749.70 lower than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 19365
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2997.7, which was 406.55 higher than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 19890
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2591.15, which was -368.85 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 20295
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2960, which was 42.90 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 20025
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2917.1, which was -457.85 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 20070
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3374.95, which was 875.80 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 19920
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2499.15, which was 481.55 higher than the previous day. The implied volatity was -, the open interest changed by -2685 which decreased total open position to 20490
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2017.6, which was 772.15 higher than the previous day. The implied volatity was -, the open interest changed by -3330 which decreased total open position to 23235
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1245.45, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by -3795 which decreased total open position to 26460
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1279.85, which was 454.35 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 30315
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 825.5, which was 114.80 higher than the previous day. The implied volatity was -, the open interest changed by 3585 which increased total open position to 35310
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 710.7, which was -125.35 lower than the previous day. The implied volatity was -, the open interest changed by 3240 which increased total open position to 31650
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 836.05, which was -55.20 lower than the previous day. The implied volatity was -, the open interest changed by 20055 which increased total open position to 28515
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 891.25, which was -36.70 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 8430
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 927.95, which was -193.60 lower than the previous day. The implied volatity was -, the open interest changed by 2970 which increased total open position to 5325
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1121.55, which was -246.70 lower than the previous day. The implied volatity was -, the open interest changed by 2145 which increased total open position to 2355
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1368.25, which was -238.75 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 195
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1607, which was -441.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2048, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2048, which was -903.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2951.45, 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 2951.45, 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 2951.45, 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 2951.45, 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 2951.45, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2951.45, which was -292.15 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 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3243.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3243.6, which was 3243.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0