BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
| BANKNIFTY 54400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 29 Oct | 52320.70 | 1.15 | -1.00 | 12,13,200 | 16,590 | 1,30,980 | ||||
|
|
||||||||||
| 28 Oct | 51259.30 | 2.15 | -2.00 | 6,42,630 | 10,485 | 1,10,730 | ||||
| 25 Oct | 50787.45 | 4.15 | -1.00 | 10,54,545 | -38,445 | 1,00,245 | ||||
| 24 Oct | 51531.15 | 5.15 | -0.65 | 11,50,710 | 66,720 | 1,36,965 | ||||
| 23 Oct | 51239.00 | 5.8 | -6.20 | 2,77,275 | -27,630 | 70,905 | ||||
| 22 Oct | 51257.15 | 12 | -12.00 | 2,07,420 | 45,885 | 98,490 | ||||
| 21 Oct | 51962.70 | 24 | -1.80 | 82,875 | 12,165 | 51,120 | ||||
| 18 Oct | 52094.20 | 25.8 | 8.85 | 47,520 | 1,845 | 39,045 | ||||
| 17 Oct | 51288.80 | 16.95 | -9.35 | 37,575 | -1,260 | 37,020 | ||||
| 16 Oct | 51801.05 | 26.3 | -8.40 | 40,440 | 2,655 | 38,475 | ||||
| 15 Oct | 51906.00 | 34.7 | -6.80 | 5,175 | 660 | 35,805 | ||||
| 14 Oct | 51816.90 | 41.5 | 11.50 | 6,825 | -540 | 35,160 | ||||
| 11 Oct | 51172.30 | 30 | -16.00 | 24,645 | -4,320 | 36,285 | ||||
| 10 Oct | 51530.90 | 46 | 6.05 | 12,510 | 240 | 40,875 | ||||
| 9 Oct | 51007.00 | 39.95 | -21.05 | 50,115 | -90 | 40,740 | ||||
| 8 Oct | 51021.00 | 61 | 12.40 | 24,060 | 2,250 | 40,710 | ||||
| 7 Oct | 50478.90 | 48.6 | -24.35 | 84,210 | 3,045 | 38,430 | ||||
| 4 Oct | 51462.05 | 72.95 | -55.60 | 88,755 | 930 | 34,980 | ||||
| 3 Oct | 51845.20 | 128.55 | -194.75 | 1,61,325 | 3,840 | 34,245 | ||||
| 1 Oct | 52922.60 | 323.3 | -55.25 | 41,910 | 2,970 | 30,495 | ||||
| 30 Sept | 52978.10 | 378.55 | -301.55 | 88,215 | -19,860 | 27,330 | ||||
| 27 Sept | 53834.30 | 680.1 | -203.85 | 92,640 | 18,825 | 46,680 | ||||
| 26 Sept | 54375.35 | 883.95 | 73.85 | 82,005 | 18,090 | 27,960 | ||||
| 25 Sept | 54101.65 | 810.1 | -14.90 | 15,615 | 1,110 | 9,885 | ||||
| 24 Sept | 53968.60 | 825 | -46.10 | 9,855 | 3,975 | 8,760 | ||||
| 23 Sept | 54105.80 | 871.1 | -567.85 | 9,870 | 4,590 | 4,590 | ||||
| 20 Sept | 53793.20 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 52750.40 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 52188.65 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 52153.15 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 50119.00 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 1438.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51602.60 | 1438.95 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54400 expiring on 30OCT2024
Delta for 54400 CE is -
Historical price for 54400 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 16590 which increased total open position to 130980
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10485 which increased total open position to 110730
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 4.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -38445 which decreased total open position to 100245
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 5.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 66720 which increased total open position to 136965
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 5.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -27630 which decreased total open position to 70905
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 12, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 45885 which increased total open position to 98490
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 24, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 12165 which increased total open position to 51120
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 25.8, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 39045
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 16.95, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -1260 which decreased total open position to 37020
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 26.3, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 2655 which increased total open position to 38475
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 34.7, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 35805
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 41.5, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 35160
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 30, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -4320 which decreased total open position to 36285
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 46, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 40875
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 39.95, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 40740
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 61, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 40710
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 48.6, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 3045 which increased total open position to 38430
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 72.95, which was -55.60 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 34980
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 128.55, which was -194.75 lower than the previous day. The implied volatity was -, the open interest changed by 3840 which increased total open position to 34245
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 323.3, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 2970 which increased total open position to 30495
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 378.55, which was -301.55 lower than the previous day. The implied volatity was -, the open interest changed by -19860 which decreased total open position to 27330
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 680.1, which was -203.85 lower than the previous day. The implied volatity was -, the open interest changed by 18825 which increased total open position to 46680
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 883.95, which was 73.85 higher than the previous day. The implied volatity was -, the open interest changed by 18090 which increased total open position to 27960
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 810.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 9885
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 825, which was -46.10 lower than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 8760
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 871.1, which was -567.85 lower than the previous day. The implied volatity was -, the open interest changed by 4590 which increased total open position to 4590
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 1438.95, 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 54400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 29 Oct | 52320.70 | 2092.4 | -889.05 | 750 | 135 | 13,755 |
| 28 Oct | 51259.30 | 2981.45 | -57.55 | 90 | 13,620 | 13,620 |
| 25 Oct | 50787.45 | 3039 | 0.00 | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 3039 | 0.00 | 0 | 885 | 0 |
| 23 Oct | 51239.00 | 3039 | 669.00 | 6,690 | 885 | 13,620 |
| 22 Oct | 51257.15 | 2370 | 16.65 | 15 | 0 | 12,735 |
| 21 Oct | 51962.70 | 2353.35 | 256.05 | 360 | -195 | 12,735 |
| 18 Oct | 52094.20 | 2097.3 | -268.30 | 1,155 | -600 | 12,915 |
| 17 Oct | 51288.80 | 2365.6 | 7.95 | 45 | 0 | 13,560 |
| 16 Oct | 51801.05 | 2357.65 | 38.05 | 1,290 | 510 | 13,575 |
| 15 Oct | 51906.00 | 2319.6 | -126.25 | 1,005 | -210 | 13,080 |
| 14 Oct | 51816.90 | 2445.85 | -588.15 | 495 | -135 | 13,290 |
| 11 Oct | 51172.30 | 3034 | 413.20 | 1,530 | -825 | 13,425 |
| 10 Oct | 51530.90 | 2620.8 | -439.35 | 4,185 | -1,740 | 14,250 |
| 9 Oct | 51007.00 | 3060.15 | -0.15 | 4,515 | -2,220 | 16,080 |
| 8 Oct | 51021.00 | 3060.3 | 133.10 | 525 | -375 | 18,330 |
| 7 Oct | 50478.90 | 2927.2 | 408.70 | 1,050 | -510 | 18,810 |
| 4 Oct | 51462.05 | 2518.5 | 405.75 | 795 | -420 | 19,305 |
| 3 Oct | 51845.20 | 2112.75 | 789.65 | 4,185 | -1,140 | 19,770 |
| 1 Oct | 52922.60 | 1323.1 | -17.50 | 5,760 | 1,110 | 20,925 |
| 30 Sept | 52978.10 | 1340.6 | 460.45 | 37,215 | -7,995 | 19,875 |
| 27 Sept | 53834.30 | 880.15 | 95.20 | 53,010 | 4,020 | 27,585 |
| 26 Sept | 54375.35 | 784.95 | -97.05 | 65,340 | 14,250 | 23,265 |
| 25 Sept | 54101.65 | 882 | -57.90 | 9,720 | 2,145 | 9,015 |
| 24 Sept | 53968.60 | 939.9 | -36.10 | 8,220 | 1,050 | 6,870 |
| 23 Sept | 54105.80 | 976 | -207.45 | 17,295 | 1,590 | 5,805 |
| 20 Sept | 53793.20 | 1183.45 | -315.10 | 17,100 | 4,185 | 4,215 |
| 19 Sept | 53037.60 | 1498.55 | -1808.55 | 30 | 15 | 15 |
| 18 Sept | 52750.40 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 3307.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 50092.10 | 3307.1 | 3307.10 | 0 | 0 | 0 |
| 1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54400 expiring on 30OCT2024
Delta for 54400 PE is -
Historical price for 54400 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2092.4, which was -889.05 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 13755
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2981.45, which was -57.55 lower than the previous day. The implied volatity was -, the open interest changed by 13620 which increased total open position to 13620
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3039, 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 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 3039, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 0
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3039, which was 669.00 higher than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 13620
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2370, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12735
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2353.35, which was 256.05 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 12735
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2097.3, which was -268.30 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 12915
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2365.6, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13560
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2357.65, which was 38.05 higher than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 13575
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2319.6, which was -126.25 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 13080
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2445.85, which was -588.15 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 13290
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3034, which was 413.20 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 13425
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2620.8, which was -439.35 lower than the previous day. The implied volatity was -, the open interest changed by -1740 which decreased total open position to 14250
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3060.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2220 which decreased total open position to 16080
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 3060.3, which was 133.10 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 18330
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2927.2, which was 408.70 higher than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 18810
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2518.5, which was 405.75 higher than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 19305
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2112.75, which was 789.65 higher than the previous day. The implied volatity was -, the open interest changed by -1140 which decreased total open position to 19770
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1323.1, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 20925
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1340.6, which was 460.45 higher than the previous day. The implied volatity was -, the open interest changed by -7995 which decreased total open position to 19875
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 880.15, which was 95.20 higher than the previous day. The implied volatity was -, the open interest changed by 4020 which increased total open position to 27585
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 784.95, which was -97.05 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 23265
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 882, which was -57.90 lower than the previous day. The implied volatity was -, the open interest changed by 2145 which increased total open position to 9015
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 939.9, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 6870
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 976, which was -207.45 lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 5805
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1183.45, which was -315.10 lower than the previous day. The implied volatity was -, the open interest changed by 4185 which increased total open position to 4215
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1498.55, which was -1808.55 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, 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 3307.1, which was 3307.10 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
