BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 54500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1 | -1.50 | 72,09,120 | -68,520 | 14,56,920 | ||||
28 Oct | 51259.30 | 2.5 | -1.45 | 56,54,250 | 3,45,480 | 15,27,480 | ||||
25 Oct | 50787.45 | 3.95 | -0.55 | 76,98,570 | -40,755 | 11,82,000 | ||||
24 Oct | 51531.15 | 4.5 | -0.90 | 52,02,225 | 2,60,880 | 12,38,835 | ||||
23 Oct | 51239.00 | 5.4 | -6.50 | 21,43,725 | 2,54,115 | 9,79,215 | ||||
22 Oct | 51257.15 | 11.9 | -9.80 | 13,05,195 | 2,74,515 | 7,30,890 | ||||
21 Oct | 51962.70 | 21.7 | -0.75 | 8,67,225 | 22,155 | 4,61,235 | ||||
18 Oct | 52094.20 | 22.45 | 8.00 | 5,68,080 | 17,655 | 4,49,100 | ||||
17 Oct | 51288.80 | 14.45 | -8.80 | 4,25,250 | -2,370 | 4,34,085 | ||||
16 Oct | 51801.05 | 23.25 | -9.60 | 3,37,605 | -17,700 | 4,36,815 | ||||
15 Oct | 51906.00 | 32.85 | -0.20 | 2,82,705 | 29,655 | 4,53,660 | ||||
14 Oct | 51816.90 | 33.05 | 10.60 | 2,90,805 | -3,270 | 4,26,015 | ||||
11 Oct | 51172.30 | 22.45 | -15.50 | 3,88,380 | 21,165 | 4,31,550 | ||||
|
||||||||||
10 Oct | 51530.90 | 37.95 | 2.95 | 3,59,070 | -3,045 | 4,16,955 | ||||
9 Oct | 51007.00 | 35 | -12.20 | 9,91,365 | 8,835 | 4,20,540 | ||||
8 Oct | 51021.00 | 47.2 | -1.60 | 4,39,065 | 16,245 | 4,14,840 | ||||
7 Oct | 50478.90 | 48.8 | -19.70 | 8,55,435 | 80,430 | 3,99,030 | ||||
4 Oct | 51462.05 | 68.5 | -44.65 | 8,27,505 | 6,495 | 3,18,930 | ||||
3 Oct | 51845.20 | 113.15 | -172.55 | 10,59,735 | -55,815 | 3,26,190 | ||||
1 Oct | 52922.60 | 285.7 | -64.30 | 5,80,155 | 28,515 | 3,82,800 | ||||
30 Sept | 52978.10 | 350 | -264.70 | 6,75,480 | 15,330 | 3,69,630 | ||||
27 Sept | 53834.30 | 614.7 | -200.30 | 7,01,055 | 54,870 | 3,53,400 | ||||
26 Sept | 54375.35 | 815 | 67.00 | 5,10,150 | 67,890 | 3,11,160 | ||||
25 Sept | 54101.65 | 748 | -32.75 | 2,45,790 | 22,650 | 2,43,000 | ||||
24 Sept | 53968.60 | 780.75 | -36.75 | 2,37,360 | 22,515 | 2,23,650 | ||||
23 Sept | 54105.80 | 817.5 | 217.50 | 4,11,975 | 54,855 | 2,01,630 | ||||
20 Sept | 53793.20 | 600 | 168.60 | 4,72,980 | 16,875 | 1,50,255 | ||||
19 Sept | 53037.60 | 431.4 | 88.90 | 2,44,515 | 50,865 | 1,33,710 | ||||
18 Sept | 52750.40 | 342.5 | 117.50 | 2,72,115 | 32,055 | 86,250 | ||||
17 Sept | 52188.65 | 225 | -30.90 | 95,040 | 14,100 | 54,285 | ||||
16 Sept | 52153.15 | 255.9 | 25.35 | 56,775 | 15,285 | 40,170 | ||||
13 Sept | 51938.05 | 230.55 | 5.55 | 56,175 | 24,810 | 24,960 | ||||
12 Sept | 51772.40 | 225 | -1179.85 | 180 | 0 | 0 | ||||
11 Sept | 51010.00 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 1404.85 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 1404.85 | 0 | 0 | 0 |
For Nifty Bank - strike price 54500 expiring on 30OCT2024
Delta for 54500 CE is -
Historical price for 54500 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -68520 which decreased total open position to 1456920
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 345480 which increased total open position to 1527480
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -40755 which decreased total open position to 1182000
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 4.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 260880 which increased total open position to 1238835
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 5.4, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 254115 which increased total open position to 979215
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 11.9, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 274515 which increased total open position to 730890
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 21.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 22155 which increased total open position to 461235
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 22.45, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 17655 which increased total open position to 449100
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 14.45, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -2370 which decreased total open position to 434085
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 23.25, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -17700 which decreased total open position to 436815
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 32.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 29655 which increased total open position to 453660
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 33.05, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -3270 which decreased total open position to 426015
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 22.45, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 21165 which increased total open position to 431550
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 37.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -3045 which decreased total open position to 416955
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 35, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 8835 which increased total open position to 420540
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 47.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 16245 which increased total open position to 414840
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 48.8, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 80430 which increased total open position to 399030
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 68.5, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by 6495 which increased total open position to 318930
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 113.15, which was -172.55 lower than the previous day. The implied volatity was -, the open interest changed by -55815 which decreased total open position to 326190
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 285.7, which was -64.30 lower than the previous day. The implied volatity was -, the open interest changed by 28515 which increased total open position to 382800
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 350, which was -264.70 lower than the previous day. The implied volatity was -, the open interest changed by 15330 which increased total open position to 369630
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 614.7, which was -200.30 lower than the previous day. The implied volatity was -, the open interest changed by 54870 which increased total open position to 353400
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 815, which was 67.00 higher than the previous day. The implied volatity was -, the open interest changed by 67890 which increased total open position to 311160
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 748, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 22650 which increased total open position to 243000
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 780.75, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 22515 which increased total open position to 223650
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 817.5, which was 217.50 higher than the previous day. The implied volatity was -, the open interest changed by 54855 which increased total open position to 201630
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 600, which was 168.60 higher than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 150255
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 431.4, which was 88.90 higher than the previous day. The implied volatity was -, the open interest changed by 50865 which increased total open position to 133710
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 342.5, which was 117.50 higher than the previous day. The implied volatity was -, the open interest changed by 32055 which increased total open position to 86250
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 225, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 54285
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 255.9, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by 15285 which increased total open position to 40170
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 230.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 24810 which increased total open position to 24960
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 225, which was -1179.85 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 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1404.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 1404.85, 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 54500 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2211.75 | -894.25 | 43,875 | -1,380 | 1,44,615 |
28 Oct | 51259.30 | 3106 | -504.35 | 15,300 | -10,890 | 1,46,310 |
25 Oct | 50787.45 | 3610.35 | 769.30 | 16,215 | -4,110 | 1,57,200 |
24 Oct | 51531.15 | 2841.05 | -299.95 | 10,245 | -6,300 | 1,61,265 |
23 Oct | 51239.00 | 3141 | 51.00 | 20,205 | 855 | 1,67,580 |
22 Oct | 51257.15 | 3090 | 590.10 | 7,110 | 2,550 | 1,66,725 |
21 Oct | 51962.70 | 2499.9 | 334.90 | 7,875 | -930 | 1,65,900 |
18 Oct | 52094.20 | 2165 | -822.25 | 21,720 | -1,710 | 1,73,190 |
17 Oct | 51288.80 | 2987.25 | 538.65 | 7,800 | -1,200 | 1,76,040 |
16 Oct | 51801.05 | 2448.6 | 86.40 | 11,775 | 2,115 | 1,77,285 |
15 Oct | 51906.00 | 2362.2 | -77.70 | 13,650 | -1,515 | 1,75,095 |
14 Oct | 51816.90 | 2439.9 | -671.90 | 4,395 | -180 | 1,77,960 |
11 Oct | 51172.30 | 3111.8 | 366.65 | 9,945 | 2,040 | 1,78,125 |
10 Oct | 51530.90 | 2745.15 | -358.85 | 4,170 | -135 | 1,76,025 |
9 Oct | 51007.00 | 3104 | 35.40 | 17,085 | -4,170 | 1,76,190 |
8 Oct | 51021.00 | 3068.6 | -331.40 | 12,210 | -6,420 | 1,80,495 |
7 Oct | 50478.90 | 3400 | 775.95 | 15,870 | -4,035 | 1,86,915 |
4 Oct | 51462.05 | 2624.05 | 433.55 | 21,345 | -6,255 | 1,90,950 |
3 Oct | 51845.20 | 2190.5 | 803.50 | 1,75,260 | -46,875 | 2,04,495 |
1 Oct | 52922.60 | 1387 | -20.00 | 1,55,265 | -2,640 | 2,51,145 |
30 Sept | 52978.10 | 1407 | 457.00 | 3,21,540 | 15,975 | 2,57,970 |
27 Sept | 53834.30 | 950 | 126.05 | 5,03,490 | 33,570 | 2,40,780 |
26 Sept | 54375.35 | 823.95 | -113.80 | 3,81,510 | 82,065 | 2,16,600 |
25 Sept | 54101.65 | 937.75 | -43.25 | 1,22,415 | 20,730 | 1,34,790 |
24 Sept | 53968.60 | 981 | -52.55 | 1,58,940 | 11,235 | 1,13,985 |
23 Sept | 54105.80 | 1033.55 | -204.00 | 2,07,345 | 76,200 | 1,05,135 |
20 Sept | 53793.20 | 1237.55 | -176.70 | 81,975 | 18,690 | 28,755 |
19 Sept | 53037.60 | 1414.25 | -455.75 | 26,070 | 8,940 | 10,065 |
18 Sept | 52750.40 | 1870 | -263.90 | 2,625 | 540 | 1,110 |
17 Sept | 52188.65 | 2133.9 | -65.15 | 60 | 15 | 540 |
16 Sept | 52153.15 | 2199.05 | -246.25 | 180 | 105 | 510 |
13 Sept | 51938.05 | 2445.3 | -222.55 | 390 | 150 | 180 |
12 Sept | 51772.40 | 2667.85 | -338.15 | 30 | 15 | 15 |
11 Sept | 51010.00 | 3006 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 3006 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 3006 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 3006 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 3006 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 3006 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 3006 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 3006 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 3006 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 3006 | 0.00 | 0 | -30 | 0 |
28 Aug | 51143.85 | 3006 | -244.00 | 30 | 0 | 30 |
27 Aug | 51278.75 | 3250 | 0.00 | 0 | 0 | 30 |
26 Aug | 51148.10 | 3250 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 3250 | 0.00 | 0 | 0 | 30 |
22 Aug | 50985.70 | 3250 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 3250 | 0.00 | 0 | 15 | 0 |
20 Aug | 50803.15 | 3250 | -121.20 | 45 | -15 | 0 |
19 Aug | 50368.35 | 3371.2 | 0.00 | 15 | 0 | 0 |
16 Aug | 50516.90 | 3371.2 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 3371.2 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 3371.2 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 3371.2 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 3371.2 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 3371.2 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 3371.2 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 3371.2 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 3371.2 | 3371.20 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 54500 expiring on 30OCT2024
Delta for 54500 PE is -
Historical price for 54500 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2211.75, which was -894.25 lower than the previous day. The implied volatity was -, the open interest changed by -1380 which decreased total open position to 144615
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3106, which was -504.35 lower than the previous day. The implied volatity was -, the open interest changed by -10890 which decreased total open position to 146310
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3610.35, which was 769.30 higher than the previous day. The implied volatity was -, the open interest changed by -4110 which decreased total open position to 157200
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2841.05, which was -299.95 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 161265
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3141, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 167580
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3090, which was 590.10 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 166725
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2499.9, which was 334.90 higher than the previous day. The implied volatity was -, the open interest changed by -930 which decreased total open position to 165900
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2165, which was -822.25 lower than the previous day. The implied volatity was -, the open interest changed by -1710 which decreased total open position to 173190
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2987.25, which was 538.65 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 176040
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2448.6, which was 86.40 higher than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 177285
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2362.2, which was -77.70 lower than the previous day. The implied volatity was -, the open interest changed by -1515 which decreased total open position to 175095
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2439.9, which was -671.90 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 177960
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3111.8, which was 366.65 higher than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 178125
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2745.15, which was -358.85 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 176025
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3104, which was 35.40 higher than the previous day. The implied volatity was -, the open interest changed by -4170 which decreased total open position to 176190
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 3068.6, which was -331.40 lower than the previous day. The implied volatity was -, the open interest changed by -6420 which decreased total open position to 180495
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3400, which was 775.95 higher than the previous day. The implied volatity was -, the open interest changed by -4035 which decreased total open position to 186915
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2624.05, which was 433.55 higher than the previous day. The implied volatity was -, the open interest changed by -6255 which decreased total open position to 190950
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2190.5, which was 803.50 higher than the previous day. The implied volatity was -, the open interest changed by -46875 which decreased total open position to 204495
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1387, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 251145
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1407, which was 457.00 higher than the previous day. The implied volatity was -, the open interest changed by 15975 which increased total open position to 257970
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 950, which was 126.05 higher than the previous day. The implied volatity was -, the open interest changed by 33570 which increased total open position to 240780
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 823.95, which was -113.80 lower than the previous day. The implied volatity was -, the open interest changed by 82065 which increased total open position to 216600
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 937.75, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 20730 which increased total open position to 134790
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 981, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 11235 which increased total open position to 113985
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1033.55, which was -204.00 lower than the previous day. The implied volatity was -, the open interest changed by 76200 which increased total open position to 105135
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1237.55, which was -176.70 lower than the previous day. The implied volatity was -, the open interest changed by 18690 which increased total open position to 28755
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1414.25, which was -455.75 lower than the previous day. The implied volatity was -, the open interest changed by 8940 which increased total open position to 10065
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1870, which was -263.90 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 1110
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2133.9, which was -65.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 540
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2199.05, which was -246.25 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 510
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2445.3, which was -222.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 180
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2667.85, which was -338.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3006, 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 3006, 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 3006, 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 3006, 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 3006, 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 3006, 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 3006, 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 3006, 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 3006, 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 3006, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3006, which was -244.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3250, 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 30
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3250, 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 3250, 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 30
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3250, 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 3250, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 3250, which was -121.20 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 3371.2, 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 3371.2, 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 3371.2, 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 3371.2, 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 3371.2, 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 3371.2, 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 3371.2, 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 3371.2, 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 3371.2, 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 3371.2, which was 3371.20 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