BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 55000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 0.9 | -1.40 | 53,41,320 | -4,14,405 | 12,72,705 | ||||
28 Oct | 51259.30 | 2.3 | -1.25 | 56,98,965 | 3,41,415 | 17,22,345 | ||||
25 Oct | 50787.45 | 3.55 | 0.05 | 68,83,380 | -2,89,680 | 13,80,930 | ||||
24 Oct | 51531.15 | 3.5 | -0.55 | 49,45,500 | 2,40,360 | 16,75,320 | ||||
23 Oct | 51239.00 | 4.05 | -5.45 | 28,78,275 | 6,29,640 | 14,45,505 | ||||
22 Oct | 51257.15 | 9.5 | -5.40 | 8,59,065 | 54,735 | 8,15,670 | ||||
21 Oct | 51962.70 | 14.9 | 3.90 | 21,36,135 | -8,67,345 | 7,60,335 | ||||
18 Oct | 52094.20 | 11 | 1.35 | 8,72,295 | -3,945 | 16,34,370 | ||||
17 Oct | 51288.80 | 9.65 | -2.80 | 4,90,590 | -15,210 | 16,38,090 | ||||
16 Oct | 51801.05 | 12.45 | -6.10 | 5,43,345 | 1,965 | 16,58,220 | ||||
15 Oct | 51906.00 | 18.55 | -3.00 | 2,36,385 | 20,850 | 16,64,685 | ||||
14 Oct | 51816.90 | 21.55 | 6.55 | 4,07,325 | -53,265 | 16,44,135 | ||||
11 Oct | 51172.30 | 15 | -8.00 | 4,49,865 | -18,120 | 16,98,420 | ||||
10 Oct | 51530.90 | 23 | 1.50 | 4,62,930 | -10,290 | 17,20,455 | ||||
9 Oct | 51007.00 | 21.5 | -9.45 | 11,88,195 | -1,07,040 | 17,31,450 | ||||
8 Oct | 51021.00 | 30.95 | -0.05 | 8,22,315 | -1,23,570 | 18,52,605 | ||||
7 Oct | 50478.90 | 31 | -6.00 | 16,62,795 | -1,61,190 | 19,76,025 | ||||
4 Oct | 51462.05 | 37 | -23.20 | 17,10,465 | -52,005 | 21,54,195 | ||||
3 Oct | 51845.20 | 60.2 | -108.10 | 25,93,515 | -2,00,175 | 22,08,735 | ||||
1 Oct | 52922.60 | 168.3 | -45.00 | 15,35,655 | 4,29,300 | 24,14,610 | ||||
30 Sept | 52978.10 | 213.3 | -236.70 | 27,84,870 | 9,91,800 | 19,83,585 | ||||
27 Sept | 53834.30 | 450 | -140.00 | 11,67,525 | 3,14,895 | 9,92,115 | ||||
26 Sept | 54375.35 | 590 | 49.00 | 7,71,315 | 32,520 | 6,75,480 | ||||
25 Sept | 54101.65 | 541 | -14.80 | 5,16,090 | 1,24,650 | 6,41,670 | ||||
24 Sept | 53968.60 | 555.8 | -34.20 | 3,61,365 | 7,140 | 5,17,050 | ||||
23 Sept | 54105.80 | 590 | 166.00 | 7,66,860 | -42,240 | 5,12,460 | ||||
20 Sept | 53793.20 | 424 | 128.95 | 8,52,990 | 1,04,790 | 5,53,650 | ||||
19 Sept | 53037.60 | 295.05 | 58.05 | 6,09,855 | 94,710 | 4,48,530 | ||||
18 Sept | 52750.40 | 237 | 82.65 | 6,45,915 | 2,02,560 | 3,59,640 | ||||
17 Sept | 52188.65 | 154.35 | -22.85 | 1,50,990 | 24,255 | 1,57,815 | ||||
16 Sept | 52153.15 | 177.2 | 12.20 | 1,15,230 | 8,055 | 1,33,380 | ||||
13 Sept | 51938.05 | 165 | 15.00 | 1,51,920 | 19,020 | 1,23,510 | ||||
12 Sept | 51772.40 | 150 | 33.40 | 1,12,530 | 23,325 | 1,04,280 | ||||
11 Sept | 51010.00 | 116.6 | -13.40 | 41,025 | 5,115 | 81,015 | ||||
10 Sept | 51272.30 | 130 | -14.10 | 46,875 | 9,465 | 76,020 | ||||
9 Sept | 51117.80 | 144.1 | 20.10 | 61,830 | 5,610 | 66,555 | ||||
6 Sept | 50576.85 | 124 | -61.85 | 85,755 | -3,435 | 61,215 | ||||
5 Sept | 51473.05 | 185.85 | 0.60 | 23,220 | 4,305 | 64,530 | ||||
4 Sept | 51400.25 | 185.25 | -31.75 | 32,550 | 4,905 | 60,525 | ||||
3 Sept | 51689.10 | 217 | 26.30 | 31,665 | 4,110 | 56,595 | ||||
|
||||||||||
2 Sept | 51439.55 | 190.7 | 1.35 | 32,460 | 3,945 | 52,770 | ||||
30 Aug | 51351.00 | 189.35 | 14.85 | 27,795 | 10,455 | 48,690 | ||||
29 Aug | 51152.75 | 174.5 | -1.50 | 17,925 | 6,360 | 38,190 | ||||
28 Aug | 51143.85 | 176 | -22.00 | 14,070 | 2,265 | 32,370 | ||||
27 Aug | 51278.75 | 198 | -7.40 | 12,210 | 255 | 30,105 | ||||
26 Aug | 51148.10 | 205.4 | 15.10 | 15,480 | 3,705 | 30,240 | ||||
23 Aug | 50933.45 | 190.3 | -9.85 | 11,970 | 3,495 | 27,735 | ||||
22 Aug | 50985.70 | 200.15 | 5.15 | 14,445 | 3,915 | 25,125 | ||||
21 Aug | 50685.55 | 195 | -16.00 | 11,190 | 1,215 | 21,210 | ||||
20 Aug | 50803.15 | 211 | 7.35 | 11,415 | 5,700 | 19,785 | ||||
19 Aug | 50368.35 | 203.65 | -5.35 | 5,835 | -540 | 14,085 | ||||
16 Aug | 50516.90 | 209 | 24.05 | 11,250 | 4,935 | 14,625 | ||||
14 Aug | 49727.30 | 184.95 | -46.80 | 4,230 | 1,800 | 9,735 | ||||
13 Aug | 49831.85 | 231.75 | -50.75 | 7,620 | 1,350 | 8,310 | ||||
12 Aug | 50577.95 | 282.5 | -7.50 | 5,865 | 3,780 | 6,960 | ||||
9 Aug | 50484.50 | 290 | 3.45 | 5,250 | 765 | 3,240 | ||||
8 Aug | 50156.70 | 286.55 | -33.70 | 930 | 270 | 2,550 | ||||
7 Aug | 50119.00 | 320.25 | 32.85 | 2,475 | 465 | 2,265 | ||||
6 Aug | 49748.30 | 287.4 | -85.25 | 2,985 | 1,665 | 1,830 | ||||
5 Aug | 50092.10 | 372.65 | -258.95 | 210 | 105 | 150 | ||||
1 Aug | 51602.60 | 631.60 | 45 | 30 | 30 |
For Nifty Bank - strike price 55000 expiring on 30OCT2024
Delta for 55000 CE is -
Historical price for 55000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 0.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -414405 which decreased total open position to 1272705
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 341415 which increased total open position to 1722345
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -289680 which decreased total open position to 1380930
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 240360 which increased total open position to 1675320
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 4.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 629640 which increased total open position to 1445505
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 9.5, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 54735 which increased total open position to 815670
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 14.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -867345 which decreased total open position to 760335
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 11, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -3945 which decreased total open position to 1634370
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 9.65, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -15210 which decreased total open position to 1638090
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 12.45, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1965 which increased total open position to 1658220
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 18.55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 20850 which increased total open position to 1664685
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 21.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -53265 which decreased total open position to 1644135
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 15, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -18120 which decreased total open position to 1698420
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 23, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -10290 which decreased total open position to 1720455
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 21.5, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -107040 which decreased total open position to 1731450
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 30.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -123570 which decreased total open position to 1852605
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 31, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -161190 which decreased total open position to 1976025
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 37, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by -52005 which decreased total open position to 2154195
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 60.2, which was -108.10 lower than the previous day. The implied volatity was -, the open interest changed by -200175 which decreased total open position to 2208735
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 168.3, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 429300 which increased total open position to 2414610
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 213.3, which was -236.70 lower than the previous day. The implied volatity was -, the open interest changed by 991800 which increased total open position to 1983585
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 450, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by 314895 which increased total open position to 992115
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 590, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 32520 which increased total open position to 675480
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 541, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 124650 which increased total open position to 641670
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 555.8, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 7140 which increased total open position to 517050
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 590, which was 166.00 higher than the previous day. The implied volatity was -, the open interest changed by -42240 which decreased total open position to 512460
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 424, which was 128.95 higher than the previous day. The implied volatity was -, the open interest changed by 104790 which increased total open position to 553650
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 295.05, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by 94710 which increased total open position to 448530
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 237, which was 82.65 higher than the previous day. The implied volatity was -, the open interest changed by 202560 which increased total open position to 359640
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 154.35, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 24255 which increased total open position to 157815
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 177.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 8055 which increased total open position to 133380
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 165, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 19020 which increased total open position to 123510
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 150, which was 33.40 higher than the previous day. The implied volatity was -, the open interest changed by 23325 which increased total open position to 104280
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 116.6, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 5115 which increased total open position to 81015
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 130, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 9465 which increased total open position to 76020
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 144.1, which was 20.10 higher than the previous day. The implied volatity was -, the open interest changed by 5610 which increased total open position to 66555
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 124, which was -61.85 lower than the previous day. The implied volatity was -, the open interest changed by -3435 which decreased total open position to 61215
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 185.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4305 which increased total open position to 64530
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 185.25, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 4905 which increased total open position to 60525
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 217, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by 4110 which increased total open position to 56595
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 190.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 3945 which increased total open position to 52770
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 189.35, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 10455 which increased total open position to 48690
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 174.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 6360 which increased total open position to 38190
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 176, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 2265 which increased total open position to 32370
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 198, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 30105
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 205.4, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 3705 which increased total open position to 30240
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 190.3, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 3495 which increased total open position to 27735
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 200.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 3915 which increased total open position to 25125
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 195, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 21210
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 211, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 19785
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 203.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 14085
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 209, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 4935 which increased total open position to 14625
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 184.95, which was -46.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 9735
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 231.75, which was -50.75 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 8310
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 282.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 3780 which increased total open position to 6960
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 290, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 3240
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 286.55, which was -33.70 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 2550
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 320.25, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 2265
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 287.4, which was -85.25 lower than the previous day. The implied volatity was -, the open interest changed by 1665 which increased total open position to 1830
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 372.65, which was -258.95 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 150
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 631.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
BANKNIFTY 55000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2709.05 | -900.00 | 4,44,675 | -2,39,025 | 2,71,935 |
28 Oct | 51259.30 | 3609.05 | -497.90 | 2,22,120 | -2,05,005 | 5,10,960 |
25 Oct | 50787.45 | 4106.95 | 784.65 | 71,610 | -35,910 | 7,15,965 |
24 Oct | 51531.15 | 3322.3 | -307.70 | 2,61,690 | -2,28,495 | 7,51,875 |
23 Oct | 51239.00 | 3630 | 50.00 | 70,380 | -1,095 | 9,80,415 |
22 Oct | 51257.15 | 3580 | 611.55 | 76,440 | -62,385 | 9,81,510 |
21 Oct | 51962.70 | 2968.45 | 324.60 | 10,680 | -555 | 10,43,910 |
18 Oct | 52094.20 | 2643.85 | -847.05 | 52,590 | -6,180 | 10,44,480 |
17 Oct | 51288.80 | 3490.9 | 547.05 | 21,315 | 5,625 | 10,50,540 |
16 Oct | 51801.05 | 2943.85 | 100.45 | 88,425 | 70,845 | 10,44,990 |
15 Oct | 51906.00 | 2843.4 | -52.40 | 26,865 | 8,895 | 9,74,145 |
14 Oct | 51816.90 | 2895.8 | -664.30 | 63,450 | -35,775 | 9,65,235 |
11 Oct | 51172.30 | 3560.1 | 357.90 | 33,750 | -14,550 | 10,00,965 |
10 Oct | 51530.90 | 3202.2 | -372.80 | 29,190 | -20,520 | 10,15,575 |
9 Oct | 51007.00 | 3575 | 9.75 | 55,920 | -16,440 | 10,36,155 |
8 Oct | 51021.00 | 3565.25 | -361.05 | 9,615 | -1,290 | 10,52,595 |
7 Oct | 50478.90 | 3926.3 | 854.40 | 1,15,980 | -57,510 | 10,54,005 |
4 Oct | 51462.05 | 3071.9 | 448.00 | 62,175 | -36,285 | 11,11,500 |
3 Oct | 51845.20 | 2623.9 | 889.35 | 1,80,240 | -90,225 | 11,47,260 |
1 Oct | 52922.60 | 1734.55 | -7.70 | 6,33,465 | 5,40,690 | 12,37,530 |
30 Sept | 52978.10 | 1742.25 | 505.85 | 5,72,205 | 3,43,980 | 6,93,300 |
27 Sept | 53834.30 | 1236.4 | 161.40 | 3,62,190 | 1,97,595 | 3,48,525 |
26 Sept | 54375.35 | 1075 | -125.10 | 1,47,420 | -870 | 1,50,930 |
25 Sept | 54101.65 | 1200.1 | 19.05 | 1,30,185 | 42,165 | 1,51,830 |
24 Sept | 53968.60 | 1181.05 | -118.95 | 1,17,075 | 32,520 | 1,10,505 |
23 Sept | 54105.80 | 1300 | -239.85 | 1,40,205 | 22,125 | 77,895 |
20 Sept | 53793.20 | 1539.85 | -260.15 | 94,095 | 37,230 | 55,815 |
19 Sept | 53037.60 | 1800 | -453.25 | 27,990 | 9,375 | 18,585 |
18 Sept | 52750.40 | 2253.25 | -354.55 | 10,920 | 4,425 | 9,165 |
17 Sept | 52188.65 | 2607.8 | -17.25 | 1,425 | -240 | 4,755 |
16 Sept | 52153.15 | 2625.05 | -320.95 | 2,325 | 930 | 4,980 |
13 Sept | 51938.05 | 2946 | -211.10 | 1,545 | 930 | 4,035 |
12 Sept | 51772.40 | 3157.1 | -442.90 | 1,800 | 930 | 3,105 |
11 Sept | 51010.00 | 3600 | 197.90 | 345 | 0 | 2,115 |
10 Sept | 51272.30 | 3402.1 | -155.35 | 225 | 30 | 2,130 |
9 Sept | 51117.80 | 3557.45 | -442.55 | 285 | 15 | 2,085 |
6 Sept | 50576.85 | 4000 | 895.00 | 630 | 0 | 2,070 |
5 Sept | 51473.05 | 3105 | -33.25 | 330 | 225 | 2,055 |
4 Sept | 51400.25 | 3138.25 | 131.25 | 390 | 45 | 1,815 |
3 Sept | 51689.10 | 3007 | -115.70 | 2,070 | 390 | 1,770 |
2 Sept | 51439.55 | 3122.7 | 21.25 | 30 | 0 | 1,350 |
30 Aug | 51351.00 | 3101.45 | -198.55 | 720 | 195 | 1,350 |
29 Aug | 51152.75 | 3300 | -20.00 | 285 | 105 | 1,140 |
28 Aug | 51143.85 | 3320 | -95.00 | 960 | 945 | 1,035 |
27 Aug | 51278.75 | 3415 | 40.00 | 60 | 30 | 75 |
26 Aug | 51148.10 | 3375 | -125.00 | 30 | 0 | 15 |
23 Aug | 50933.45 | 3500 | 0.00 | 0 | 15 | 0 |
22 Aug | 50985.70 | 3500 | -200.95 | 15 | 0 | 0 |
21 Aug | 50685.55 | 3700.95 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 3700.95 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 3700.95 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 3700.95 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 3700.95 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 3700.95 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 3700.95 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 3700.95 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 3700.95 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 3700.95 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 3700.95 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 3700.95 | 3700.95 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 55000 expiring on 30OCT2024
Delta for 55000 PE is -
Historical price for 55000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2709.05, which was -900.00 lower than the previous day. The implied volatity was -, the open interest changed by -239025 which decreased total open position to 271935
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3609.05, which was -497.90 lower than the previous day. The implied volatity was -, the open interest changed by -205005 which decreased total open position to 510960
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 4106.95, which was 784.65 higher than the previous day. The implied volatity was -, the open interest changed by -35910 which decreased total open position to 715965
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 3322.3, which was -307.70 lower than the previous day. The implied volatity was -, the open interest changed by -228495 which decreased total open position to 751875
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3630, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 980415
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3580, which was 611.55 higher than the previous day. The implied volatity was -, the open interest changed by -62385 which decreased total open position to 981510
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2968.45, which was 324.60 higher than the previous day. The implied volatity was -, the open interest changed by -555 which decreased total open position to 1043910
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2643.85, which was -847.05 lower than the previous day. The implied volatity was -, the open interest changed by -6180 which decreased total open position to 1044480
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3490.9, which was 547.05 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 1050540
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2943.85, which was 100.45 higher than the previous day. The implied volatity was -, the open interest changed by 70845 which increased total open position to 1044990
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2843.4, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by 8895 which increased total open position to 974145
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2895.8, which was -664.30 lower than the previous day. The implied volatity was -, the open interest changed by -35775 which decreased total open position to 965235
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3560.1, which was 357.90 higher than the previous day. The implied volatity was -, the open interest changed by -14550 which decreased total open position to 1000965
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3202.2, which was -372.80 lower than the previous day. The implied volatity was -, the open interest changed by -20520 which decreased total open position to 1015575
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3575, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by -16440 which decreased total open position to 1036155
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 3565.25, which was -361.05 lower than the previous day. The implied volatity was -, the open interest changed by -1290 which decreased total open position to 1052595
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3926.3, which was 854.40 higher than the previous day. The implied volatity was -, the open interest changed by -57510 which decreased total open position to 1054005
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 3071.9, which was 448.00 higher than the previous day. The implied volatity was -, the open interest changed by -36285 which decreased total open position to 1111500
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2623.9, which was 889.35 higher than the previous day. The implied volatity was -, the open interest changed by -90225 which decreased total open position to 1147260
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1734.55, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 540690 which increased total open position to 1237530
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1742.25, which was 505.85 higher than the previous day. The implied volatity was -, the open interest changed by 343980 which increased total open position to 693300
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1236.4, which was 161.40 higher than the previous day. The implied volatity was -, the open interest changed by 197595 which increased total open position to 348525
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1075, which was -125.10 lower than the previous day. The implied volatity was -, the open interest changed by -870 which decreased total open position to 150930
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1200.1, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 42165 which increased total open position to 151830
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1181.05, which was -118.95 lower than the previous day. The implied volatity was -, the open interest changed by 32520 which increased total open position to 110505
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1300, which was -239.85 lower than the previous day. The implied volatity was -, the open interest changed by 22125 which increased total open position to 77895
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1539.85, which was -260.15 lower than the previous day. The implied volatity was -, the open interest changed by 37230 which increased total open position to 55815
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1800, which was -453.25 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 18585
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2253.25, which was -354.55 lower than the previous day. The implied volatity was -, the open interest changed by 4425 which increased total open position to 9165
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2607.8, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 4755
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2625.05, which was -320.95 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 4980
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2946, which was -211.10 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 4035
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3157.1, which was -442.90 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 3105
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3600, which was 197.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2115
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3402.1, which was -155.35 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2130
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3557.45, which was -442.55 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2085
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4000, which was 895.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2070
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3105, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 2055
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3138.25, which was 131.25 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1815
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3007, which was -115.70 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1770
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3122.7, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3101.45, which was -198.55 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1350
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3300, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1140
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3320, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 1035
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3415, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 75
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3375, which was -125.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3500, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3500, which was -200.95 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 3700.95, 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 3700.95, 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 3700.95, 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 3700.95, 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 3700.95, 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 3700.95, 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 3700.95, 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 3700.95, 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 3700.95, 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 3700.95, 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 3700.95, 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 3700.95, which was 3700.95 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