BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Sep 2024 04:13 PM IST
| BANKNIFTY 54500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 53793.20 | 45.6 | 19.80 | 3,04,93,635 | 9,660 | 12,03,120 | ||||
| 19 Sept | 53037.60 | 25.8 | -34.20 | 1,63,77,585 | 5,51,895 | 12,42,615 | ||||
| 18 Sept | 52750.40 | 60 | 44.25 | 43,93,425 | 3,26,055 | 6,78,255 | ||||
| 17 Sept | 52188.65 | 15.75 | -4.25 | 3,59,805 | 38,430 | 3,40,380 | ||||
| 16 Sept | 52153.15 | 20 | 4.65 | 3,57,810 | 32,910 | 2,99,055 | ||||
| 13 Sept | 51938.05 | 15.35 | -3.30 | 2,96,790 | 42,015 | 2,65,890 | ||||
| 12 Sept | 51772.40 | 18.65 | 3.50 | 2,32,410 | 5,805 | 2,21,910 | ||||
| 11 Sept | 51010.00 | 15.15 | -0.70 | 3,45,075 | -62,610 | 2,16,375 | ||||
| 10 Sept | 51272.30 | 15.85 | -6.90 | 1,68,795 | -6,030 | 2,78,385 | ||||
| 9 Sept | 51117.80 | 22.75 | 2.50 | 2,41,710 | -31,785 | 2,84,370 | ||||
| 6 Sept | 50576.85 | 20.25 | -6.75 | 3,29,430 | -6,855 | 3,15,900 | ||||
| 5 Sept | 51473.05 | 27 | -3.00 | 1,60,965 | 8,130 | 3,22,845 | ||||
| 4 Sept | 51400.25 | 30 | -14.00 | 3,78,960 | 17,745 | 3,14,565 | ||||
| 3 Sept | 51689.10 | 44 | 7.85 | 1,28,415 | -4,215 | 2,96,685 | ||||
| 2 Sept | 51439.55 | 36.15 | -2.35 | 2,52,795 | 6,660 | 3,00,525 | ||||
| 30 Aug | 51351.00 | 38.5 | 0.80 | 1,17,075 | 600 | 2,93,880 | ||||
| 29 Aug | 51152.75 | 37.7 | -3.30 | 4,44,435 | 1,39,440 | 2,93,325 | ||||
| 28 Aug | 51143.85 | 41 | -12.00 | 3,02,175 | 1,23,555 | 1,53,660 | ||||
| 27 Aug | 51278.75 | 53 | -7.00 | 88,530 | 2,520 | 30,060 | ||||
| 26 Aug | 51148.10 | 60 | 5.00 | 61,875 | 19,005 | 27,540 | ||||
| 23 Aug | 50933.45 | 55 | -3.80 | 22,110 | -180 | 8,610 | ||||
| 22 Aug | 50985.70 | 58.8 | 2.75 | 19,725 | 5,040 | 8,820 | ||||
| 21 Aug | 50685.55 | 56.05 | -2012.20 | 9,015 | 3,615 | 3,615 | ||||
| 20 Aug | 50803.15 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 50577.95 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 50119.00 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 51350.15 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51564.00 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 51553.40 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 51406.25 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 51295.95 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 50888.75 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 51317.00 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 51778.30 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 52280.40 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 2068.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 2068.25 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54500 expiring on 25SEP2024
Delta for 54500 CE is -
Historical price for 54500 CE is as follows
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 45.6, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by 9660 which increased total open position to 1203120
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 25.8, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 551895 which increased total open position to 1242615
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 60, which was 44.25 higher than the previous day. The implied volatity was -, the open interest changed by 326055 which increased total open position to 678255
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 15.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 38430 which increased total open position to 340380
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 20, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 32910 which increased total open position to 299055
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 15.35, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 42015 which increased total open position to 265890
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 18.65, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 5805 which increased total open position to 221910
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 15.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -62610 which decreased total open position to 216375
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 15.85, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -6030 which decreased total open position to 278385
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 22.75, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -31785 which decreased total open position to 284370
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 20.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -6855 which decreased total open position to 315900
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 27, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 8130 which increased total open position to 322845
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 30, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 17745 which increased total open position to 314565
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 44, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -4215 which decreased total open position to 296685
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 36.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 6660 which increased total open position to 300525
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 38.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 293880
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 37.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 139440 which increased total open position to 293325
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 41, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 123555 which increased total open position to 153660
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 53, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 30060
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 60, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 19005 which increased total open position to 27540
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 55, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 8610
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 58.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 5040 which increased total open position to 8820
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 56.05, which was -2012.20 lower than the previous day. The implied volatity was -, the open interest changed by 3615 which increased total open position to 3615
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2068.25, 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 2068.25, 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 2068.25, 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 2068.25, 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 2068.25, 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 2068.25, 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 2068.25, 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 2068.25, 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 2068.25, 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 2068.25, 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 2068.25, 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 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2068.25, 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 51564.00. The strike last trading price was 2068.25, 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 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 2068.25, 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 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 2068.25, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2068.25, 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 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2068.25, 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 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2068.25, 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 |
| 20 Sept | 53793.20 | 983.25 | -333.95 | 2,15,985 | 10,260 | 16,290 |
| 19 Sept | 53037.60 | 1317.2 | -492.75 | 25,695 | 2,625 | 5,760 |
| 18 Sept | 52750.40 | 1809.95 | -430.45 | 2,835 | 1,005 | 3,090 |
| 17 Sept | 52188.65 | 2240.4 | -9.60 | 930 | -90 | 2,085 |
| 16 Sept | 52153.15 | 2250 | -323.85 | 525 | -15 | 2,190 |
| 13 Sept | 51938.05 | 2573.85 | -296.05 | 345 | -30 | 2,190 |
| 12 Sept | 51772.40 | 2869.9 | -460.10 | 240 | -195 | 2,190 |
| 11 Sept | 51010.00 | 3330 | 117.10 | 105 | 90 | 2,370 |
| 10 Sept | 51272.30 | 3212.9 | 0.00 | 0 | 15 | 0 |
| 9 Sept | 51117.80 | 3212.9 | -287.10 | 30 | 15 | 2,280 |
| 6 Sept | 50576.85 | 3500 | 717.00 | 135 | 0 | 2,265 |
| 5 Sept | 51473.05 | 2783 | -110.00 | 30 | 0 | 2,265 |
| 4 Sept | 51400.25 | 2893 | 209.70 | 210 | -30 | 2,235 |
| 3 Sept | 51689.10 | 2683.3 | -156.70 | 1,500 | 840 | 2,025 |
| 2 Sept | 51439.55 | 2840 | 0.00 | 0 | -465 | 0 |
| 30 Aug | 51351.00 | 2840 | -249.05 | 810 | -465 | 1,185 |
| 29 Aug | 51152.75 | 3089.05 | 6.25 | 225 | -90 | 1,635 |
| 28 Aug | 51143.85 | 3082.8 | 70.60 | 870 | 780 | 1,710 |
| 27 Aug | 51278.75 | 3012.2 | -16.80 | 285 | 0 | 900 |
| 26 Aug | 51148.10 | 3029 | -201.00 | 1,065 | 570 | 870 |
| 23 Aug | 50933.45 | 3230 | -50.00 | 15 | 0 | 300 |
| 22 Aug | 50985.70 | 3280 | 567.85 | 360 | 270 | 270 |
| 21 Aug | 50685.55 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 50092.10 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 51350.15 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51564.00 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 51499.30 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 51406.25 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 51295.95 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 50888.75 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 51317.00 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 51778.30 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 52280.40 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 2712.15 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 2712.15 | 2712.15 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54500 expiring on 25SEP2024
Delta for 54500 PE is -
Historical price for 54500 PE is as follows
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 983.25, which was -333.95 lower than the previous day. The implied volatity was -, the open interest changed by 10260 which increased total open position to 16290
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1317.2, which was -492.75 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 5760
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1809.95, which was -430.45 lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 3090
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2240.4, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 2085
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2250, which was -323.85 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2190
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2573.85, which was -296.05 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2190
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2869.9, which was -460.10 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 2190
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3330, which was 117.10 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 2370
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3212.9, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3212.9, which was -287.10 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2280
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3500, which was 717.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2265
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2783, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2265
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2893, which was 209.70 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2235
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2683.3, which was -156.70 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 2025
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2840, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2840, which was -249.05 lower than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 1185
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3089.05, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 1635
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3082.8, which was 70.60 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 1710
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3012.2, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3029, which was -201.00 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 870
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3230, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3280, which was 567.85 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 270
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2712.15, 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 2712.15, 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 2712.15, 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 2712.15, 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 2712.15, 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 2712.15, 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 2712.15, 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 2712.15, 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 2712.15, 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 2712.15, 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 2712.15, 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 2712.15, 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 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2712.15, 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 51564.00. The strike last trading price was 2712.15, 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 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 2712.15, 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 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 2712.15, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2712.15, 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 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2712.15, which was 2712.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. 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 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0